緯創 (3231)-富邦-南屯券商分點個股進出

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
112.0
漲跌
▼2.0
漲幅
-1.75%
成交量
69,830張
產業
上市電腦週邊類股
2577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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	45.9	113.69	16	113.53	112.00	29.9	73,367	0.04%
2024/05/30	59.1	115.82	29	114.84	114.00	30.1	74,322	0.04%
2024/05/29	94	117.20	33.1	116.58	116.00	60.9	74,963	0.08%
2024/05/28	115.3	120.03	137.2	119.60	119.00	-21.9	75,364	-0.03%	大買/大賣/
2024/05/27	49.6	116.13	25.3	116.34	116.50	24.2	73,924	0.03%
2024/05/24	4.2	115.47	43.4	114.95	115.00	-39.2	74,640	-0.05%
2024/05/23	42.3	115.28	40	114.54	114.00	2.3	75,063	0.00%
2024/05/22	16.6	113.77	38	114.29	115.00	-21.4	76,003	-0.03%
2024/05/21	38.6	112.89	12	112.83	112.50	26.6	77,104	0.03%
2024/05/20	45.3	111.48	8	111.31	111.00	37.3	78,013	0.05%
2024/05/17	28.1	112.63	21.4	112.17	112.00	6.6	78,478	0.01%
2024/05/16	159.6	114.05	17.6	113.59	112.00	142.1	79,140	0.18%	大買/鉅額交易
2024/05/15	35.6	115.03	198.4	115.48	115.00	-162.8	79,763	-0.20%	大賣/鉅額交易
2024/05/14	69.9	111.81	29.8	111.52	111.50	40.1	80,645	0.05%
2024/05/13	72.5	112.21	37	111.19	111.00	35.5	82,476	0.04%
2024/05/10	21.6	112.51	23	113.61	114.00	-1.5	83,680	0.00%
2024/05/09	53.8	113.17	4	113.25	112.00	49.8	83,772	0.06%
2024/05/08	24.2	115.42	55	115.75	115.00	-30.9	83,938	-0.04%
2024/05/07	10	113.10	9	113.56	114.50	1	84,610	0.00%
2024/05/06	15.2	113.84	27.2	114.13	114.00	-11.9	85,451	-0.01%
2024/05/03	38.7	112.31	8.5	112.88	111.00	30.2	86,165	0.04%
2024/05/02	12.2	112.48	28.1	113.85	114.50	-15.9	87,795	-0.02%
2024/04/30	13.1	113.66	2	114.00	113.50	11.1	88,654	0.01%
2024/04/29	14	114.32	11.2	114.85	114.00	2.8	90,496	0.00%
2024/04/26	15.4	113.50	27	114.09	113.00	-11.6	94,369	-0.01%
2024/04/25	28.1	112.65	5.1	113.49	112.00	23	98,203	0.02%
2024/04/24	125.2	114.08	57.9	115.44	115.50	67.3	98,635	0.07%	大買/
2024/04/23	29.2	110.79	14	111.04	111.00	15.2	98,685	0.02%
2024/04/22	57.7	110.64	111.6	109.62	108.50	-53.8	98,941	-0.05%	大賣/
2024/04/19	89.7	115.06	61.1	115.64	115.00	28.6	99,484	0.03%
2024/04/18	17	116.24	39.5	117.30	118.00	-22.4	100,151	-0.02%
2024/04/17	82	114.22	30.1	114.21	114.50	51.9	100,628	0.05%
2024/04/16	84.1	115.00	41	115.59	114.00	43.1	99,977	0.04%
2024/04/15	43.4	119.98	20.6	120.20	119.50	22.7	99,746	0.02%
2024/04/12	37.1	124.40	14.8	124.53	122.50	22.2	99,486	0.02%
2024/04/11	64	123.64	28.1	124.78	123.00	36	98,973	0.04%
2024/04/10	243.2	128.17	237	127.28	125.50	6.2	98,514	0.01%	大買/大賣/
2024/04/09	145.6	126.90	284.3	128.59	126.00	-138.7	97,978	-0.14%	大買/大賣/鉅額交易
2024/04/08	271.5	131.81	127.5	131.13	132.00	144	97,472	0.15%	大買/大賣/鉅額交易
2024/04/03	106.4	129.73	135.7	128.71	129.50	-29.2	97,382	-0.03%	大買/大賣/
2024/04/02	88.4	124.41	48.7	124.11	125.00	39.7	95,006	0.04%
2024/04/01	79.3	123.70	33.5	123.37	122.50	45.8	94,296	0.05%
2024/03/29	468.9	126.87	586.2	125.24	125.00	-117.3	93,180	-0.13%	大買/大賣/鉅額交易
2024/03/28	24.3	118.76	45.2	119.31	120.50	-21	90,381	-0.02%
2024/03/27	46.3	116.81	20.6	116.65	117.00	25.7	90,264	0.03%
2024/03/26	514.3	119.58	443.7	120.10	117.00	70.6	91,006	0.08%	大買/大賣/
2024/03/25	20.8	123.29	22.4	122.88	122.00	-1.6	90,863	0.00%
2024/03/22	23.1	122.84	61.5	123.33	123.00	-38.4	91,132	-0.04%
2024/03/21	11.5	120.72	19.2	120.89	120.50	-7.7	90,520	-0.01%
2024/03/20	46.3	122.20	40.4	123.47	120.00	5.8	90,895	0.01%
2024/03/19	34.8	121.55	54.4	122.27	122.50	-19.7	90,127	-0.02%
2024/03/18	23	119.81	35.4	119.95	120.00	-12.4	89,597	-0.01%
2024/03/15	22.3	118.37	52.2	118.28	119.50	-29.9	89,472	-0.03%
2024/03/14	37.5	115.48	39.2	115.34	115.50	-1.7	88,677	0.00%
2024/03/13	125.1	118.21	28.7	117.71	116.50	96.5	88,539	0.11%	大買/
2024/03/12	31.7	121.88	35.6	122.07	122.50	-4	87,599	0.00%
2024/03/11	507.3	123.65	565.5	121.94	121.00	-58.2	86,981	-0.07%	大買/大賣/
2024/03/08	39.1	116.61	29.1	117.53	116.00	10.1	84,658	0.01%
2024/03/07	72.5	117.60	27.2	117.05	116.00	45.3	84,305	0.05%
2024/03/06	49.2	119.76	56.6	120.16	119.50	-7.4	84,380	-0.01%
2024/03/05	76.9	121.21	81.3	121.07	121.50	-4.4	84,705	-0.01%
2024/03/04	27.6	118.55	43.7	118.91	116.50	-16.2	83,596	-0.02%
2024/03/01	28.7	118.40	49.7	118.44	118.00	-21.1	82,963	-0.03%
2024/02/29	43.3	114.09	38.6	114.76	115.50	4.8	82,639	0.01%
2024/02/27	89.5	114.01	53.5	113.86	113.50	36	82,161	0.04%
2024/02/26	35.9	116.69	27.5	116.64	117.00	8.4	81,520	0.01%
2024/02/23	94.2	118.44	62.1	118.67	116.00	32	82,394	0.04%
2024/02/22	137.1	120.56	53	121.42	119.00	84.1	82,377	0.10%	大買/
2024/02/21	93.2	118.38	250.3	118.47	118.50	-157.1	81,420	-0.19%	大賣/鉅額交易
2024/02/20	50.7	122.64	12.8	122.56	122.00	37.9	80,732	0.05%
2024/02/19	49.6	124.42	48.1	123.92	122.50	1.5	80,311	0.00%
2024/02/16	82.7	127.71	189.6	129.53	126.00	-106.9	80,523	-0.13%	大賣/鉅額交易
2024/02/15	382.8	132.75	559.8	130.91	130.50	-177	79,728	-0.22%	大買/大賣/鉅額交易
2024/02/05	540.6	124.20	312.3	122.44	124.50	228.3	78,923	0.29%	大買/大賣/鉅額交易
2024/02/02	524.6	119.89	365.5	119.37	120.00	159.1	78,367	0.20%	大買/大賣/鉅額交易
2024/02/01	29.7	114.00	17	113.82	115.00	12.7	78,456	0.02%
2024/01/31	59.6	114.93	227.7	115.91	114.50	-168.2	81,131	-0.21%	大賣/鉅額交易
2024/01/30	224.2	118.52	252.7	118.49	118.00	-28.5	80,957	-0.04%	大買/大賣/
2024/01/29	288.4	116.38	127.5	116.09	116.50	160.9	80,092	0.20%	大買/大賣/鉅額交易
2024/01/26	78.7	112.98	362.3	114.26	113.00	-283.5	79,717	-0.36%	大賣/鉅額交易
2024/01/25	136.7	117.21	581.4	117.24	115.00	-444.7	79,371	-0.56%	大買/大賣/鉅額交易
2024/01/24	544.5	115.95	771.1	115.06	116.00	-226.7	77,578	-0.29%	大買/大賣/鉅額交易
2024/01/23	651.1	116.73	421.1	116.37	117.00	230	77,090	0.30%	大買/大賣/鉅額交易
2024/01/22	1,423.6	115.93	2,509	114.63	116.50	-1,085.4	75,750	-1.43%	大買/大賣/鉅額交易
2024/01/19	2,303.2	106.19	947.5	105.04	107.00	1,355.7	72,889	1.86%	大買/大賣/鉅額交易
2024/01/18	200.7	97.16	35.3	96.73	97.70	165.3	69,445	0.24%	大買/鉅額交易
2024/01/17	310.5	99.86	290	99.87	97.90	20.4	69,404	0.03%	大買/大賣/
2024/01/16	56.8	98.84	42	98.90	98.60	14.8	69,586	0.02%
2024/01/15	69.5	99.54	77.1	99.65	98.60	-7.5	69,770	-0.01%
2024/01/12	77.2	98.10	81.2	99.31	99.50	-4	69,377	-0.01%
2024/01/11	56.6	96.56	116.2	96.99	97.60	-59.6	68,947	-0.09%	大賣/
2024/01/10	25.1	94.99	58	94.81	94.50	-33	70,996	-0.05%
2024/01/09	60	95.44	58.5	95.89	94.00	1.5	72,328	0.00%
2024/01/08	21.6	94.61	39	94.89	94.40	-17.4	72,025	-0.02%
2024/01/05	15.8	94.07	12.5	94.27	93.60	3.3	72,968	0.00%
2024/01/04	40.2	94.30	28	94.33	94.20	12.2	74,314	0.02%
2024/01/03	36	93.56	17	93.61	93.50	19	76,970	0.02%
2024/01/02	152.3	95.52	93	96.35	93.70	59.3	77,612	0.08%	大買/
2023/12/29	105	98.15	147.2	98.27	98.60	-42.2	76,858	-0.05%	大買/大賣/
2023/12/28	27.5	96.69	22.7	97.03	95.90	4.8	76,126	0.01%
2023/12/27	26.1	96.57	36	96.81	96.70	-10	77,213	-0.01%
2023/12/26	24.7	96.63	22.1	96.74	97.00	2.6	79,699	0.00%
2023/12/25	39.7	96.52	65.3	96.75	96.60	-25.6	80,972	-0.03%
2023/12/22	24.3	95.05	8.1	94.74	94.20	16.2	80,706	0.02%
2023/12/21	36.7	94.03	54.1	94.34	95.20	-17.5	80,789	-0.02%
2023/12/20	80.1	94.62	68.4	93.95	94.20	11.7	80,167	0.01%
2023/12/19	28.2	92.73	32.1	93.14	92.00	-4	79,775	0.00%
2023/12/18	19.2	92.17	9.8	92.60	92.30	9.5	80,271	0.01%
2023/12/15	47.3	92.67	48.5	92.57	91.60	-1.2	81,153	0.00%
2023/12/14	78.1	93.73	44.6	93.63	93.10	33.6	81,709	0.04%
2023/12/13	84.7	92.62	94.4	92.60	92.90	-9.7	81,924	-0.01%
2023/12/12	33.7	91.36	28.6	90.83	90.50	5.2	82,288	0.01%
2023/12/11	24.4	92.72	18	93.56	91.80	6.4	83,190	0.01%
2023/12/08	79.2	94.09	83.7	93.53	92.60	-4.6	83,663	-0.01%
2023/12/07	62.2	93.52	95.9	93.43	93.40	-33.6	84,174	-0.04%
2023/12/06	28.4	91.19	16.1	91.25	91.20	12.3	85,906	0.01%
2023/12/05	67.9	89.41	56.7	89.25	89.20	11.2	86,114	0.01%
2023/12/04	34.7	92.48	14.4	91.86	91.30	20.3	86,032	0.02%
2023/12/01	90.3	91.66	33.2	91.84	92.80	57.1	86,253	0.07%
2023/11/30	57.6	91.84	23.7	91.86	91.50	33.9	86,241	0.04%
2023/11/29	41.6	93.60	40.6	93.51	93.30	1	86,498	0.00%
2023/11/28	17.6	92.68	12	92.38	92.50	5.6	88,159	0.01%
2023/11/27	47.4	92.98	29.7	92.78	92.70	17.8	90,725	0.02%
2023/11/24	8.3	95.61	128.5	95.90	96.00	-120.2	91,275	-0.13%	大賣/鉅額交易
2023/11/22	97.6	98.69	240.1	99.63	97.60	-142.5	94,745	-0.15%	大賣/鉅額交易
2023/11/21	47	102.53	127.7	102.38	102.50	-80.7	97,250	-0.08%	大賣/
2023/11/20	282.2	99.89	33.1	99.63	99.70	249.2	100,938	0.25%	大買/鉅額交易
2023/11/17	38.6	99.39	35.5	99.12	99.00	3.1	102,125	0.00%
2023/11/16	15.1	99.04	16.3	99.25	99.00	-1.2	103,972	0.00%
2023/11/15	251.2	100.05	237.1	100.27	99.00	14.1	105,424	0.01%	大買/大賣/
2023/11/14	137.4	99.50	155.3	98.91	98.10	-17.9	108,376	-0.02%	大買/大賣/
2023/11/13	134.7	99.44	259.6	98.82	100.00	-124.9	112,049	-0.11%	大買/大賣/鉅額交易
2023/11/10	257.7	96.88	79.3	97.05	98.10	178.3	113,658	0.16%	大買/鉅額交易
2023/11/09	108.2	98.56	212.1	98.94	98.60	-103.9	114,264	-0.09%	大買/大賣/鉅額交易
2023/11/08	1,044.1	99.59	958.3	99.51	97.30	85.8	115,887	0.07%	大買/大賣/
2023/11/07	55.3	93.01	58.5	93.55	93.40	-3.3	115,130	0.00%
2023/11/06	33.3	92.26	74	93.01	92.10	-40.7	118,831	-0.03%
2023/11/03	91	91.55	46.1	93.68	91.20	44.9	121,725	0.04%
2023/11/02	87.1	92.86	35	93.42	92.80	52.1	126,175	0.04%
2023/11/01	141.2	89.68	18.1	90.23	89.50	123	127,805	0.10%	大買/鉅額交易
2023/10/31	33.2	91.75	211	89.69	89.40	-177.8	132,840	-0.13%	大賣/鉅額交易
2023/10/30	13.2	94.99	111.3	94.87	93.70	-98.1	134,868	-0.07%	大賣/
2023/10/27	274.2	95.31	115.1	95.75	94.30	159.1	138,647	0.11%	大買/大賣/鉅額交易
2023/10/26	74.1	93.55	206.1	92.88	93.20	-131.9	140,010	-0.09%	大賣/鉅額交易
2023/10/25	145.3	95.94	62	96.10	95.30	83.3	142,461	0.06%	大買/
2023/10/24	109.1	94.41	61.3	95.02	96.20	47.8	142,120	0.03%	大買/
2023/10/23	422.5	92.51	530.1	93.49	92.50	-107.7	141,242	-0.08%	大買/大賣/鉅額交易
2023/10/20	185	90.05	290.6	91.87	91.40	-105.6	141,005	-0.07%	大買/大賣/鉅額交易
2023/10/19	614.1	91.04	224	90.82	91.70	390.1	140,393	0.28%	大買/大賣/鉅額交易
2023/10/18	93.9	90.19	421.2	90.42	91.00	-327.3	139,872	-0.23%	大賣/鉅額交易
2023/10/17	109	96.75	83.2	95.62	94.70	25.9	137,104	0.02%	大買/
2023/10/16	64.7	98.81	67	98.70	98.00	-2.3	135,942	0.00%
2023/10/13	197.2	100.35	34.1	99.13	99.10	163.1	135,724	0.12%	大買/鉅額交易
2023/10/12	494.3	102.45	497	100.78	102.50	-2.8	134,759	0.00%	大買/大賣/
2023/10/11	206.7	101.88	226.6	101.66	98.20	-19.9	134,082	-0.01%	大買/大賣/
2023/10/06	156.2	108.68	193.8	109.16	108.50	-37.6	134,437	-0.03%	大買/大賣/
2023/10/05	71.1	106.63	51.2	106.54	107.00	19.9	136,130	0.01%
2023/10/04	83.3	105.14	61	105.01	106.00	22.3	137,219	0.02%
2023/10/03	97.3	109.84	453	109.72	108.00	-355.7	137,686	-0.26%	大賣/鉅額交易
2023/10/02	1,677.4	111.03	1,253	110.28	111.00	424.4	138,259	0.31%	大買/大賣/鉅額交易
2023/09/28	115.3	103.68	66.6	102.07	101.50	48.6	137,680	0.04%	大買/
2023/09/27	27.2	101.84	26	102.81	103.00	1.2	137,943	0.00%
2023/09/26	22	103.02	324	102.94	101.50	-302	138,726	-0.22%	大賣/鉅額交易
2023/09/25	29.1	102.22	43.1	102.37	103.00	-14	139,770	-0.01%
2023/09/22	342.9	101.85	47.5	101.46	102.50	295.5	141,561	0.21%	大買/鉅額交易
2023/09/21	434.1	99.26	245	100.16	100.50	189.1	142,708	0.13%	大買/大賣/鉅額交易
2023/09/20	378.6	100.11	72.6	100.16	98.70	306	143,098	0.21%	大買/鉅額交易
2023/09/19	62.6	100.07	366.4	98.42	98.40	-303.8	143,234	-0.21%	大賣/鉅額交易
2023/09/18	69.4	101.23	21.1	101.05	101.00	48.3	143,749	0.03%
2023/09/15	47.9	105.67	17.8	105.41	104.50	30.1	145,515	0.02%
2023/09/14	328.4	107.39	60.2	106.45	106.00	268.2	145,823	0.18%	大買/鉅額交易
2023/09/13	382	102.28	128	101.98	102.00	254	145,987	0.17%	大買/大賣/鉅額交易
2023/09/12	192.8	102.09	347	102.26	102.00	-154.2	147,817	-0.10%	大買/大賣/鉅額交易
2023/09/11	136.9	104.42	333.5	102.84	102.50	-196.6	149,199	-0.13%	大買/大賣/鉅額交易
2023/09/08	96.3	109.46	266.1	109.15	109.00	-169.8	149,315	-0.11%	大賣/鉅額交易
2023/09/07	35	111.51	39	111.45	110.00	-4	150,140	0.00%
2023/09/06	250.1	113.93	67.3	113.40	113.50	182.9	151,328	0.12%	大買/鉅額交易
2023/09/05	376.5	111.52	150.3	112.20	112.50	226.2	152,889	0.15%	大買/大賣/鉅額交易
2023/09/04	106.7	111.79	495.1	112.29	112.50	-388.3	153,207	-0.25%	大買/大賣/鉅額交易
2023/09/01	109.6	112.60	186	113.60	109.00	-76.4	153,384	-0.05%	大買/大賣/
2023/08/31	540.2	113.91	426.5	113.35	117.00	113.7	151,878	0.07%	大買/大賣/鉅額交易
2023/08/30	127.4	113.10	62.8	112.62	112.00	64.6	150,388	0.04%	大買/
2023/08/29	147.9	110.68	79	110.40	109.50	68.9	152,731	0.05%	大買/
2023/08/28	516	108.18	298.6	109.27	109.50	217.4	153,126	0.14%	大買/大賣/鉅額交易
2023/08/25	240.5	112.31	557.1	111.51	111.00	-316.7	155,577	-0.20%	大買/大賣/鉅額交易
2023/08/24	535.4	126.64	552.6	126.44	122.50	-17.2	153,948	-0.01%	大買/大賣/
2023/08/23	361.8	126.20	260.1	125.68	127.50	101.7	151,950	0.07%	大買/大賣/鉅額交易
2023/08/22	100.7	124.81	70.4	125.04	123.50	30.3	154,442	0.02%
2023/08/21	92.4	121.44	140.6	121.35	121.00	-48.1	155,205	-0.03%	大賣/
2023/08/18	731.4	121.56	1,088.5	120.60	120.50	-357.2	154,552	-0.23%	大買/大賣/鉅額交易
2023/08/17	772.1	127.83	1,706.6	126.83	129.00	-934.5	151,273	-0.62%	大買/大賣/鉅額交易
2023/08/16	1,551.8	125.82	224.1	120.09	128.00	1,327.8	147,325	0.90%	大買/大賣/鉅額交易
2023/08/15	379.5	119.51	240	119.39	116.50	139.5	145,781	0.10%	大買/大賣/鉅額交易
2023/08/14	201.6	110.59	274.2	110.01	111.50	-72.6	144,619	-0.05%	大買/大賣/
2023/08/11	92.6	117.03	293.9	117.59	115.00	-201.3	141,921	-0.14%	大賣/鉅額交易
2023/08/10	1,106.9	113.61	945.7	112.34	113.50	161.2	140,567	0.11%	大買/大賣/鉅額交易
2023/08/09	164.2	121.14	154.1	121.17	120.00	10.2	137,269	0.01%	大買/大賣/
2023/08/08	1,098	129.41	1,006	129.38	129.00	92	136,528	0.07%	大買/大賣/
2023/08/07	394.6	123.36	284.3	123.53	125.00	110.3	131,929	0.08%	大買/大賣/鉅額交易
2023/08/04	559.1	114.89	652.6	114.26	114.00	-93.4	130,249	-0.07%	大買/大賣/
2023/08/02	629.5	122.23	606.6	122.13	121.50	23	125,410	0.02%	大買/大賣/
2023/08/01	1,000.9	131.65	825.5	131.30	135.00	175.3	123,181	0.14%	大買/大賣/鉅額交易
2023/07/31	134.7	150.41	290.5	146.43	141.50	-155.8	119,189	-0.13%	大買/大賣/鉅額交易
2023/07/28	515.3	155.65	1,027	153.12	157.00	-511.7	117,057	-0.44%	大買/大賣/鉅額交易
2023/07/27	411.6	154.27	225	153.51	154.00	186.6	114,413	0.16%	大買/大賣/鉅額交易
2023/07/26	347.9	156.92	126.4	156.61	156.50	221.4	115,335	0.19%	大買/大賣/鉅額交易
2023/07/25	79.7	153.73	68.3	156.94	152.00	11.4	115,259	0.01%
2023/07/24	39.9	154.12	85.4	149.79	158.00	-45.4	115,382	-0.04%
2023/07/21	305.5	145.81	47.4	140.60	147.50	258.1	115,512	0.22%	大買/鉅額交易
2023/07/20	33.1	133.62	30.9	131.34	134.50	2.2	115,954	0.00%
2023/07/19	149.5	133.33	116.2	127.77	128.00	33.3	116,322	0.03%	大買/大賣/
2023/07/18	15.6	134.68	13.5	135.42	133.00	2.1	116,878	0.00%
2023/07/17	20.1	141.36	220.7	142.22	139.50	-200.6	117,000	-0.17%	大賣/鉅額交易
2023/07/14	224.6	143.72	40.7	136.68	142.00	183.9	118,026	0.16%	大買/鉅額交易
2023/07/13	1,454.4	132.83	1,611	131.57	132.00	-156.7	117,676	-0.13%	大買/大賣/鉅額交易
2023/07/12	966.8	122.62	1,037.7	121.01	124.00	-70.9	114,566	-0.06%	大買/大賣/
2023/07/11	401	110.77	394.3	112.17	113.00	6.7	112,635	0.01%	大買/大賣/
2023/07/10	56.7	105.01	73.4	104.79	103.00	-16.7	111,414	-0.01%
2023/07/07	137.9	106.75	240.7	106.95	106.00	-102.8	110,867	-0.09%	大買/大賣/鉅額交易
2023/07/06	215.7	106.55	109.2	106.82	105.50	106.5	109,008	0.10%	大買/大賣/鉅額交易
2023/07/05	85.9	101.98	69.4	102.43	102.50	16.5	107,848	0.02%
2023/07/04	39.3	102.72	206.8	102.20	105.00	-167.6	106,113	-0.16%	大賣/鉅額交易
2023/07/03	109.3	95.86	494.3	94.77	95.70	-385	105,150	-0.37%	大買/大賣/鉅額交易
2023/06/30	1,186.5	88.63	981.3	87.73	90.80	205.2	104,322	0.20%	大買/大賣/鉅額交易
2023/06/29	282.2	82.40	120	82.26	83.60	162.2	103,396	0.16%	大買/大賣/鉅額交易
2023/06/28	213.3	80.44	100	80.16	78.70	113.3	101,949	0.11%	大買/鉅額交易
2023/06/27	63.3	80.53	360	80.37	79.60	-296.7	100,933	-0.29%	大賣/鉅額交易
2023/06/26	66.4	81.28	569.3	81.12	82.80	-503	100,256	-0.50%	大賣/鉅額交易
2023/06/21	1,301.4	83.85	508.7	84.04	84.10	792.7	99,270	0.80%	大買/大賣/鉅額交易
2023/06/20	83	77.30	64.6	77.43	77.70	18.3	97,590	0.02%
2023/06/19	65.2	79.48	51.1	79.87	78.40	14.1	96,478	0.01%
2023/06/16	98	80.34	375.2	79.77	80.20	-277.1	95,723	-0.29%	大賣/鉅額交易
2023/06/15	259.7	79.95	314.6	79.83	80.20	-54.9	93,255	-0.06%	大買/大賣/
2023/06/14	339.8	76.03	194.9	74.01	76.70	144.9	90,825	0.16%	大買/大賣/鉅額交易
2023/06/13	217.1	71.72	65.1	71.93	71.80	152	87,985	0.17%	大買/鉅額交易
2023/06/12	79.4	72.04	41	71.38	70.70	38.4	86,804	0.04%
2023/06/09	88	71.10	124.9	71.48	73.00	-36.9	84,944	-0.04%	大賣/
2023/06/08	41.2	69.13	123	69.82	68.00	-81.8	82,605	-0.10%	大賣/
2023/06/07	151.3	69.22	90	69.51	68.60	61.3	81,273	0.08%	大買/
2023/06/06	45.1	71.10	58.5	70.81	70.60	-13.4	79,813	-0.02%
2023/06/05	69.4	71.56	48.1	71.29	71.00	21.3	79,062	0.03%
2023/06/02	120	72.95	291.4	73.82	71.10	-171.4	77,459	-0.22%	大買/大賣/鉅額交易
2023/06/01	198.6	65.42	87.7	67.08	69.40	110.9	73,617	0.15%	大買/鉅額交易
2023/05/31	77.1	66.38	422	66.84	66.70	-345	71,367	-0.48%	大賣/鉅額交易
2023/05/30	366.1	66.81	628.1	67.33	66.30	-262	66,044	-0.40%	大買/大賣/鉅額交易
2023/05/29	733.9	68.06	67.8	68.03	68.00	666.1	63,640	1.05%	大買/鉅額交易
2023/05/26	626.2	66.49	1,068.2	65.56	65.00	-442	60,859	-0.73%	大買/大賣/鉅額交易
2023/05/25	928.6	61.34	719.9	59.87	61.70	208.7	56,693	0.37%	大買/大賣/鉅額交易
2023/05/24	237.2	56.08	18.2	55.55	56.10	219	53,445	0.41%	大買/鉅額交易
2023/05/23	24.4	53.30	137	53.31	53.60	-112.7	51,926	-0.22%	大賣/鉅額交易
2023/05/22	133.1	52.75	916	53.16	52.70	-782.9	50,829	-1.54%	大買/大賣/鉅額交易
2023/05/19	939	52.99	98.1	52.25	53.20	840.9	49,902	1.69%	大買/鉅額交易
2023/05/18	42	50.93	93.5	50.96	50.60	-51.5	48,118	-0.11%
2023/05/17	22	49.28	115.1	49.32	49.45	-93.1	46,770	-0.20%	大賣/
2023/05/16	109	48.01	70	49.21	48.45	39	45,829	0.09%	大買/
2023/05/15	78.1	48.59	41.1	49.27	48.50	37	44,747	0.08%
2023/05/12	405.1	48.19	421.2	48.17	50.10	-16.1	43,504	-0.04%	大買/大賣/
2023/05/11	238.1	47.93	238.3	47.57	47.50	-0.2	40,848	0.00%	大買/大賣/
2023/05/10	48.4	48.58	14	48.22	48.10	34.4	40,176	0.09%
2023/05/09	25	48.75	75.1	49.40	50.00	-50.1	39,277	-0.13%
2023/05/08	18	50.47	59.1	50.20	49.90	-41.1	38,509	-0.11%
2023/05/05	8.1	49.35	18	49.42	49.15	-9.9	37,793	-0.03%
2023/05/04	57	48.10	20	48.93	49.55	37	37,416	0.10%
2023/05/03	46.3	49.03	41	49.19	48.95	5.3	36,729	0.01%
2023/05/02	112	50.13	148.1	49.77	50.10	-36	36,394	-0.10%	大買/大賣/
2023/04/28	6	45.98	13	46.20	46.50	-7	35,295	-0.02%
2023/04/27	2	45.38	6	45.78	46.00	-4	34,667	-0.01%
2023/04/26	6	44.53	98	44.43	45.00	-92	33,828	-0.27%
2023/04/25	105.1	43.81	7.5	44.05	43.70	97.6	32,985	0.30%	大買/
2023/04/24	7	46.04	22	45.96	46.20	-15	31,630	-0.05%
2023/04/21	33	44.47	71.6	44.44	44.50	-38.6	30,785	-0.13%
2023/04/20	29.5	45.58	222.1	45.15	45.80	-192.6	29,599	-0.65%	大賣/鉅額交易
2023/04/19	389	46.13	142	45.94	45.65	247	28,817	0.86%	大買/大賣/鉅額交易
2023/04/18	19.2	43.54	706.2	43.23	43.45	-687	27,272	-2.52%	大賣/鉅額交易
2023/04/17	14	44.60	113.6	44.17	44.20	-99.6	26,654	-0.37%	大賣/
2023/04/14	19.1	44.44	17.1	44.36	43.95	2	26,180	0.01%
2023/04/13	18	44.73	68.3	44.27	44.45	-50.3	25,236	-0.20%
2023/04/12	24	44.86	41	45.00	45.15	-17	24,386	-0.07%
2023/04/11	71.3	43.37	34.1	43.28	43.45	37.2	23,306	0.16%
2023/04/10	646.1	42.34	36.2	42.50	43.40	609.9	22,753	2.68%	大買/鉅額交易
2023/04/07	23	40.65	4	40.59	40.60	19	21,414	0.09%
2023/04/06	184	41.03	9	40.97	41.40	175	20,966	0.83%	大買/鉅額交易
2023/03/31	16.1	41.65	29	41.60	41.85	-12.9	20,410	-0.06%
2023/03/30	50	41.41	96.2	41.11	41.60	-46.2	19,804	-0.23%
2023/03/29	15	39.36	22.6	39.21	39.55	-7.6	18,541	-0.04%
2023/03/28	10	39.76	70.7	39.48	39.40	-60.6	18,323	-0.33%
2023/03/27	83	41.04	50.5	40.78	41.20	32.5	18,137	0.18%
2023/03/24	37.4	39.20	382.8	39.76	40.00	-345.4	17,776	-1.94%	大賣/鉅額交易
2023/03/23	998.1	39.38	749.4	39.38	39.65	248.7	16,814	1.48%	大買/大賣/鉅額交易
2023/03/22	27	37.87	69.1	38.11	38.20	-42.1	15,790	-0.27%
2023/03/21	18.3	37.23	32.2	37.40	37.55	-13.9	15,307	-0.09%
2023/03/20	2	35.55	18	35.52	35.90	-16	14,354	-0.11%
2023/03/17	3.1	34.88	11.3	34.90	34.95	-8.2	14,196	-0.06%
2023/03/16	7	34.55	3.1	34.50	34.55	3.9	13,982	0.03%
2023/03/15	4.1	34.43	23	34.57	34.50	-18.9	13,837	-0.14%
2023/03/14	5	33.59	8	33.69	33.55	-3	13,442	-0.02%
2023/03/13	7	33.21	25	32.96	33.65	-18	13,450	-0.13%
2023/03/10	0.2	33.41	11	33.53	33.60	-10.8	13,325	-0.08%
2023/03/09	7.1	33.87	13	33.82	33.95	-5.9	13,293	-0.04%
2023/03/08	0.1	33.55	4.3	33.58	33.80	-4.2	13,102	-0.03%
2023/03/07	0.1	33.03	2	33.15	33.15	-1.9	12,831	-0.01%
2023/03/06	1.2	32.71	7	32.80	32.85	-5.8	12,700	-0.05%
2023/03/03	1	32.55	2	32.55	32.65	-1	12,665	-0.01%
2023/03/02	5.2	32.18	30	32.05	32.35	-24.8	12,673	-0.20%
2023/03/01	49.2	32.49	2.3	32.55	32.55	46.8	12,625	0.37%
2023/02/24	1.3	33.14	19.6	32.94	33.15	-18.3	12,354	-0.15%
2023/02/23	0.8	32.04	7.1	32.16	32.20	-6.3	11,845	-0.05%
2023/02/22	4.1	31.64	20	31.65	31.75	-16	11,623	-0.14%
2023/02/21	1.4	31.71	0	0.00	31.75	1.4	11,700	0.01%
2023/02/20	26.4	31.71	0	0.00	31.70	26.4	11,823	0.22%
2023/02/17	0	0.00	11	31.58	31.65	-11	11,955	-0.09%
2023/02/16	11.1	31.51	0	0.00	31.50	11.1	12,054	0.09%
2023/02/15	10	31.60	8	31.60	31.80	2	12,205	0.02%
2023/02/14	10.1	31.75	36	31.71	31.75	-25.9	12,160	-0.21%
2023/02/13	0	0.00	1	31.65	31.70	-1	12,208	-0.01%
2023/02/10	14.2	31.46	0	0.00	31.20	14.2	12,266	0.12%
2023/02/09	11	31.35	7	31.64	31.80	4	12,478	0.03%
2023/02/08	0	0.00	1	31.90	31.90	-1	12,584	-0.01%
2023/02/07	0	0.00	3	31.90	31.95	-3	12,556	-0.02%
2023/02/06	0	0.00	5	31.92	31.95	-5	12,536	-0.04%
2023/02/03	0	0.00	4	31.83	31.95	-4	12,466	-0.03%
2023/02/02	0	31.70	10	31.77	31.80	-10	12,352	-0.08%
2023/02/01	8	31.33	1	31.30	31.40	7	12,154	0.06%
2023/01/31	0	0.00	3	31.35	31.50	-3	12,085	-0.02%
2023/01/30	4.2	31.02	20.2	30.91	31.20	-16	11,639	-0.14%
2023/01/17	0	0.00	24	30.20	30.20	-24	11,224	-0.21%
2023/01/16	1.1	30.06	0	0.00	30.10	1.1	11,192	0.01%
2023/01/13	1	30.15	66	30.15	30.20	-65	11,160	-0.58%
2023/01/12	5	30.11	0	0.00	30.10	5	11,461	0.04%
2023/01/11	0.1	30.15	108.7	30.26	30.30	-108.6	11,486	-0.95%	大賣/鉅額交易
2023/01/10	2	30.15	30	30.16	30.15	-28	11,454	-0.24%
2023/01/09	0	0.00	15.3	29.87	30.00	-15.3	11,397	-0.13%
2023/01/06	0	0.00	0.4	29.30	29.30	-0.4	11,294	0.00%
2023/01/03	0	0.00	75	29.10	29.20	-75	11,411	-0.66%
2022/12/29	0	0.00	2	29.18	29.45	-2	11,320	-0.02%
2022/12/28	1.1	29.25	0	0.00	29.30	1.1	11,333	0.01%
2022/12/27	0	0.00	3	29.65	29.70	-3	11,395	-0.03%
2022/12/26	2	29.60	2	29.95	29.65	0	11,466	0.00%
2022/12/23	34	29.69	31	30.00	29.90	3	11,554	0.03%
2022/12/22	0	0.00	3	30.22	30.15	-3	11,599	-0.03%
2022/12/21	0	0.00	10.5	30.12	30.05	-10.5	11,359	-0.09%
2022/12/20	1	30.25	26.1	30.11	30.10	-25.1	11,021	-0.23%
2022/12/19	1	29.70	14.1	30.34	30.50	-13.1	10,535	-0.12%
2022/12/16	1	29.50	14.1	29.59	30.00	-13.1	9,847	-0.13%
2022/12/15	0	0.00	7	29.20	29.30	-7	9,325	-0.08%
2022/12/14	0	0.00	6	29.07	29.15	-6	9,391	-0.06%
2022/12/13	0	0.00	3	28.86	28.90	-3	9,446	-0.03%
2022/12/12	0	0.00	2	28.30	28.50	-2	9,340	-0.02%
2022/12/09	31	28.26	8.5	28.29	28.40	22.5	9,552	0.24%
2022/12/08	26	27.80	4	27.69	27.80	22	9,404	0.23%
2022/12/07	1	27.25	0	0.00	27.30	1	9,349	0.01%
2022/12/06	0	0.00	7	27.57	27.50	-7	9,356	-0.07%
2022/12/05	1	27.50	0	0.00	27.35	1	9,314	0.01%
2022/12/01	4.2	27.57	2	27.55	27.50	2.2	9,279	0.02%
2022/11/30	1	27.40	2	27.60	27.65	-1	9,253	-0.01%
2022/11/29	0.2	27.45	4	27.54	27.65	-3.8	9,274	-0.04%
2022/11/28	1	27.10	3	27.12	27.10	-2	9,222	-0.02%
2022/11/25	1	27.20	0	0.00	27.25	1	9,273	0.01%
2022/11/22	2	27.23	24	27.20	27.40	-22	9,486	-0.23%
2022/11/21	1	27.40	0	0.00	27.35	1	9,523	0.01%
2022/11/18	15.2	27.60	0	0.00	27.65	15.2	9,511	0.16%
2022/11/17	0	0.00	3.5	27.75	27.95	-3.5	9,526	-0.04%
2022/11/16	0	0.00	2	27.70	27.70	-2	9,458	-0.02%
2022/11/15	1	27.45	0	0.00	27.55	1	9,377	0.01%
2022/11/14	2	27.48	0	0.00	27.50	2	9,287	0.02%
2022/11/11	1	27.30	2	27.48	27.50	-1	9,163	-0.01%
2022/11/10	1	27.20	0	0.00	27.20	1	8,994	0.01%
2022/11/09	0	0.00	0.2	27.30	27.35	-0.2	9,062	0.00%
2022/11/08	1	26.95	0	0.00	27.25	1	9,048	0.01%
2022/11/07	8.2	26.49	1.4	26.79	26.80	6.8	8,928	0.08%
2022/11/04	9.2	25.30	0	0.00	25.35	9.2	8,804	0.10%
2022/11/03	0	0.00	2	25.90	25.80	-2	8,643	-0.02%
2022/11/02	0.2	26.20	0	0.00	25.95	0.2	8,781	0.00%
2022/11/01	0.3	26.25	2	26.10	26.20	-1.7	8,878	-0.02%
2022/10/31	0	0.00	1	26.05	26.05	-1	9,028	-0.01%
2022/10/28	2	25.80	0	0.00	25.80	2	9,060	0.02%
2022/10/27	8	26.02	20	26.00	26.00	-12	9,140	-0.13%
2022/10/25	1	26.20	0	0.00	25.95	1	9,235	0.01%
2022/10/21	2	26.08	0	0.00	26.10	2	9,298	0.02%
2022/10/20	0	0.00	4	26.36	26.35	-4	9,352	-0.04%
2022/10/19	0.1	26.35	2	26.30	26.20	-1.9	9,006	-0.02%
2022/10/18	2.4	26.18	0	0.00	26.20	2.4	8,926	0.03%
2022/10/17	0.1	26.45	1	26.60	26.60	-0.9	8,831	-0.01%
2022/10/13	0	0.00	12	26.62	26.50	-12	8,757	-0.14%
2022/10/12	6	26.38	0	0.00	26.50	6	8,748	0.07%
2022/10/05	0	0.00	1	27.30	27.10	-1	8,782	-0.01%
2022/10/04	11	27.05	1	27.15	27.10	10	8,827	0.11%
2022/09/30	1	26.85	11	26.55	26.55	-10	8,859	-0.11%
2022/09/29	0	0.00	2	27.30	27.35	-2	8,855	-0.02%
2022/09/27	1	26.85	0	0.00	26.85	1	9,365	0.01%
2022/09/26	0	0.00	10	26.93	26.95	-10	9,479	-0.11%
2022/09/22	0	0.00	2	27.50	27.25	-2	9,861	-0.02%
2022/09/21	0	0.00	2	27.53	27.40	-2	9,831	-0.02%
2022/09/20	0	0.00	1	27.70	27.80	-1	9,690	-0.01%
2022/09/19	0	0.00	7	27.25	27.55	-7	9,452	-0.07%
2022/09/16	1	27.00	0	0.00	27.35	1	9,314	0.01%
2022/09/15	4	27.40	0	0.00	27.35	4	9,093	0.04%
2022/09/14	3.1	27.33	0	0.00	27.40	3.1	9,045	0.03%
2022/09/13	1	27.60	0	0.00	27.65	1	9,082	0.01%
2022/09/12	0	0.00	1.1	27.72	27.40	-1.1	9,175	-0.01%
2022/09/08	3.5	26.77	0	0.00	27.20	3.5	9,338	0.04%
2022/09/07	1	26.70	0	0.00	26.75	1	9,324	0.01%
2022/09/06	1.6	27.00	0	0.00	26.95	1.6	9,343	0.02%
2022/09/05	2	27.00	0	0.00	27.15	2	9,307	0.02%
2022/09/01	1	27.30	1	27.45	27.45	0	9,245	0.00%
2022/08/31	2	27.65	0.2	27.70	27.70	1.8	9,214	0.02%
2022/08/30	3.2	27.53	0	0.00	27.50	3.2	9,167	0.03%
2022/08/29	18.6	27.38	1	27.40	27.35	17.6	9,085	0.19%
2022/08/26	0	0.00	1	28.05	28.05	-1	9,017	-0.01%
2022/08/22	0	0.00	1	28.40	28.20	-1	9,079	-0.01%
2022/08/19	0.6	28.30	5	28.43	28.50	-4.4	9,069	-0.05%
2022/08/18	3	28.10	0	0.00	28.35	3	9,070	0.03%
2022/08/17	0	0.00	7	28.16	28.35	-7	9,096	-0.08%
2022/08/15	10.1	28.00	1.3	28.37	27.90	8.8	9,039	0.10%
2022/08/12	2.1	28.41	18	28.54	28.65	-15.9	8,959	-0.18%
2022/08/11	0	0.00	17	28.27	28.40	-17	8,965	-0.19%
2022/08/10	0	0.00	5	28.04	28.15	-5	8,842	-0.06%
2022/08/09	1	27.75	12	27.78	28.00	-11	8,789	-0.13%
2022/08/08	0	0.00	8	27.58	27.65	-8	8,686	-0.09%
2022/08/05	0	0.00	15	27.19	27.35	-15	8,636	-0.17%
2022/08/04	1	26.70	4	26.78	26.70	-3	8,585	-0.03%
2022/08/03	0.1	26.30	1	26.85	26.85	-0.9	8,611	-0.01%
2022/08/02	0	0.00	4	26.18	26.40	-4	8,779	-0.05%
2022/08/01	4	26.24	0.2	26.40	26.30	3.8	9,017	0.04%
2022/07/29	1	26.30	4	26.35	26.50	-3	9,047	-0.03%
2022/07/28	1	26.20	6	26.03	26.35	-5	9,031	-0.06%
2022/07/27	0	0.00	4.5	25.85	26.00	-4.5	8,975	-0.05%
2022/07/26	1	25.35	1.5	25.33	25.40	-0.5	8,980	-0.01%
2022/07/25	0.5	25.30	1	25.25	25.20	-0.5	9,026	-0.01%
2022/07/22	1	25.10	0	0.00	25.10	1	9,154	0.01%
2022/07/21	2	24.83	5	25.03	25.10	-3	9,340	-0.03%
2022/07/20	2	25.08	2	24.85	24.90	0	9,412	0.00%
2022/07/19	6	24.53	4.2	24.55	24.65	1.8	9,608	0.02%
2022/07/18	6.2	24.42	2	24.50	24.50	4.2	9,641	0.04%
2022/07/15	1	24.20	0	0.00	24.45	1	9,614	0.01%
2022/07/14	2	24.00	1	24.30	24.30	1	9,570	0.01%
2022/07/13	3.5	24.09	0	0.00	23.95	3.5	9,570	0.04%
2022/07/12	13	23.94	0	0.00	23.95	13	9,525	0.14%
2022/07/11	11.5	24.46	0	0.00	24.45	11.5	9,411	0.12%
2022/07/08	7	23.96	3	24.08	24.05	4	9,294	0.04%
2022/07/07	7.3	23.45	0	0.00	23.60	7.3	9,233	0.08%
2022/07/06	57.2	23.56	1.1	23.24	23.40	56.1	9,172	0.61%
2022/07/05	33.2	26.21	0	0.00	26.25	33.2	8,734	0.38%
2022/07/04	2	26.35	0.2	26.50	26.30	1.8	8,555	0.02%
2022/07/01	31	26.46	6	26.63	26.35	25	8,570	0.29%
2022/06/30	7.1	26.81	0	0.00	26.70	7.1	8,398	0.08%
2022/06/29	11.5	27.66	1	27.75	27.65	10.5	8,141	0.13%
2022/06/28	1	28.05	0	0.00	28.30	1	8,119	0.01%
2022/06/27	3	28.47	0	0.00	28.45	3	8,146	0.04%
2022/06/24	0	0.00	3	28.70	28.70	-3	8,126	-0.04%
2022/06/22	0	0.00	1	28.70	28.55	-1	8,101	-0.01%
2022/06/20	2	28.43	2	28.04	28.20	0	8,198	0.00%
2022/06/17	1	28.50	5	28.35	28.95	-4	8,162	-0.05%
2022/06/16	2	28.80	11	28.80	28.85	-9	8,147	-0.11%
2022/06/15	2	28.90	3	28.83	28.90	-1	8,172	-0.01%
2022/06/14	0	0.00	7	28.50	28.80	-7	8,305	-0.08%
2022/06/13	21	28.22	2	28.43	28.45	19	8,367	0.23%
2022/06/10	0	0.00	3	28.82	28.80	-3	8,385	-0.04%
2022/06/09	5	28.90	6	28.82	28.75	-1	8,437	-0.01%
2022/06/08	6	28.60	2	28.65	28.65	4	8,456	0.05%
2022/06/07	15	28.60	2	28.65	28.55	13	8,551	0.15%
2022/06/06	7	28.71	0	0.00	28.55	7	8,762	0.08%
2022/06/02	1	28.80	0	0.00	28.80	1	8,880	0.01%
2022/06/01	30	28.51	10	28.70	28.60	20	9,181	0.22%
2022/05/31	8	28.40	0.2	28.25	28.40	7.8	9,331	0.08%
2022/05/30	10	28.20	2	28.18	28.20	8	9,486	0.08%
2022/05/27	0	27.80	0	0.00	27.65	0	9,786	0.00%
2022/05/26	1	27.45	2.2	27.45	27.35	-1.2	10,328	-0.01%
2022/05/24	1	27.31	0	0.00	27.30	1	15,680	0.01%
2022/05/23	2	27.55	0	0.00	27.60	2	16,041	0.01%
2022/05/20	14	27.76	0	0.00	27.80	14	16,292	0.09%
2022/05/19	2	27.75	0	0.00	28.05	2	16,453	0.01%
2022/05/18	55	27.88	1	27.85	27.85	54	16,634	0.32%
2022/05/17	1	27.80	0	0.00	27.85	1	16,654	0.01%
2022/05/16	1.3	27.66	7	27.39	27.60	-5.8	16,825	-0.03%
2022/05/13	13	27.05	3	27.12	27.15	10	17,090	0.06%
2022/05/12	2.1	27.05	2	27.00	27.00	0.1	17,210	0.00%
2022/05/11	2.1	27.30	2.1	27.35	27.30	0	17,331	0.00%
2022/05/10	12.1	27.22	0	0.00	27.40	12.1	17,953	0.07%
2022/05/09	28.1	27.71	1	27.60	27.70	27.1	18,037	0.15%
2022/05/06	16	28.78	3.5	28.79	29.05	12.5	18,036	0.07%
2022/05/05	3	29.02	0	0.00	29.15	3	18,217	0.02%
2022/05/04	14	28.68	4	28.65	28.80	10	18,422	0.05%
2022/05/03	6	28.48	4.1	28.50	28.65	1.9	18,862	0.01%
2022/04/29	9	28.42	0.7	28.60	28.50	8.4	19,259	0.04%
2022/04/28	5	28.26	0	0.00	28.40	5	19,548	0.03%
2022/04/27	9	28.36	4	28.33	28.25	5	20,025	0.02%
2022/04/26	10	28.78	14	28.81	28.85	-4	20,920	-0.02%
2022/04/25	27.1	28.69	10	28.70	28.60	17.1	20,981	0.08%
2022/04/22	4.1	29.13	1	29.20	29.10	3.1	20,926	0.01%
2022/04/21	0	0.00	10	29.33	29.30	-10	20,976	-0.05%
2022/04/20	6	29.24	2	29.30	29.15	4	21,222	0.02%
2022/04/19	11	29.30	0	0.00	29.25	11	21,442	0.05%
2022/04/18	1	29.25	0	0.00	29.35	1	21,638	0.00%
2022/04/15	2	29.30	3	29.33	29.40	-1	21,712	0.00%
2022/04/14	2	29.48	1	29.45	29.50	1	21,752	0.00%
2022/04/13	2	29.23	3.2	29.30	29.40	-1.2	21,823	-0.01%
2022/04/12	1	29.05	0	0.00	29.00	1	21,825	0.00%
2022/04/11	6.1	29.15	0	0.00	29.05	6.1	21,787	0.03%
2022/04/08	6.2	29.24	1	29.30	29.15	5.2	21,735	0.02%
2022/04/07	35	29.47	10	29.57	29.25	25	21,684	0.12%
2022/04/06	3	29.85	2.3	29.86	29.80	0.7	21,532	0.00%
2022/04/01	0.1	29.80	0.1	29.88	29.90	0	21,560	0.00%
2022/03/31	5.1	29.85	0	0.00	29.75	5.1	21,547	0.02%
2022/03/30	4	29.86	5	29.95	29.85	-1	21,445	0.00%
2022/03/29	8	29.81	0	0.00	29.80	8	21,425	0.04%
2022/03/28	8	29.79	17.1	29.82	29.95	-9	21,459	-0.04%
2022/03/25	2	29.90	0	0.00	29.85	2	21,537	0.01%
2022/03/24	21	29.73	25.5	29.60	29.70	-4.5	21,579	-0.02%
2022/03/23	11	29.95	2.6	29.81	29.80	8.4	21,573	0.04%
2022/03/22	2.5	30.13	1	30.20	30.00	1.5	21,462	0.01%
2022/03/21	5.1	30.06	7.2	30.09	30.05	-2.1	21,350	-0.01%
2022/03/18	2	29.60	16	29.75	29.75	-14	21,183	-0.07%
2022/03/17	0	0.00	6	29.57	29.60	-6	21,161	-0.03%
2022/03/16	2.4	29.36	0.2	29.55	29.50	2.2	20,999	0.01%
2022/03/15	8	29.44	3	29.47	29.35	5	20,977	0.02%
2022/03/14	1	29.65	2.4	29.63	29.65	-1.4	20,942	-0.01%
2022/03/11	3	29.45	0.3	29.45	29.50	2.7	20,957	0.01%
2022/03/10	0	0.00	1	29.45	29.45	-1	20,969	0.00%
2022/03/09	11.9	28.86	3	28.85	28.80	8.9	20,932	0.04%
2022/03/08	17.2	28.94	3	28.95	28.95	14.2	20,708	0.07%
2022/03/07	28.1	28.97	1	28.90	28.90	27.1	20,692	0.13%
2022/03/04	12.3	29.40	1	29.45	29.50	11.3	20,859	0.05%
2022/03/03	1.5	29.50	2.1	29.50	29.50	-0.6	20,771	0.00%
2022/03/02	4.1	29.28	0	0.00	29.35	4.1	20,565	0.02%
2022/03/01	22.3	29.42	14.3	29.64	29.35	8	20,298	0.04%
2022/02/25	18.3	29.35	19	29.24	29.40	-0.7	19,738	0.00%
2022/02/24	61.6	29.21	17.3	29.31	29.25	44.3	15,179	0.29%
2022/02/23	18.1	29.97	1	30.10	30.00	17.1	14,379	0.12%
2022/02/22	8.2	30.11	2.4	30.09	30.25	5.8	14,076	0.04%
2022/02/21	3.1	30.15	0	0.00	30.30	3.1	13,822	0.02%
2022/02/18	11.4	30.36	0	0.00	30.30	11.4	13,645	0.08%
2022/02/17	4.2	30.45	31.2	30.53	30.60	-27	13,443	-0.20%
2022/02/16	5	30.39	2	30.40	30.40	3	13,387	0.02%
2022/02/15	6.5	30.21	4	30.28	30.65	2.5	13,191	0.02%
2022/02/14	9.8	30.36	6.2	30.38	30.30	3.7	12,885	0.03%
2022/02/11	17	30.84	9	30.80	31.00	8	12,731	0.06%
2022/02/10	18.3	30.71	7.2	30.55	30.80	11.1	12,609	0.09%
2022/02/09	26.2	31.80	1.1	31.89	32.00	25.1	12,229	0.21%
2022/02/08	0	0.00	8	31.93	32.00	-8	12,001	-0.07%
2022/02/07	0.1	31.40	104	31.37	31.60	-103.9	11,987	-0.87%	大賣/鉅額交易
2022/01/26	7.2	31.26	4	31.29	31.35	3.1	11,803	0.03%
2022/01/25	7.2	31.35	3.5	31.48	31.60	3.7	11,590	0.03%
2022/01/24	2.1	31.19	203	30.96	31.45	-200.9	11,204	-1.79%	大賣/鉅額交易
2022/01/21	34	31.05	55.1	31.19	31.25	-21.1	10,801	-0.20%
2022/01/20	322.1	31.48	52	31.22	31.50	270.1	10,475	2.58%	大買/鉅額交易
2022/01/19	22.4	31.09	60.3	30.99	30.95	-37.9	9,896	-0.38%
2022/01/18	17.8	30.01	23	30.08	30.00	-5.3	8,844	-0.06%
2022/01/17	4	30.08	14	30.12	30.15	-10	8,720	-0.11%
2022/01/14	0	0.00	7	29.74	29.85	-7	8,630	-0.08%
2022/01/13	4	29.73	5	29.97	30.00	-1	8,751	-0.01%
2022/01/12	4.8	29.61	6	29.68	29.75	-1.2	8,633	-0.01%
2022/01/11	0.2	29.20	2	29.28	29.35	-1.8	8,401	-0.02%
2022/01/10	4	29.13	2.1	29.15	29.10	1.9	8,222	0.02%
2022/01/07	1	28.95	3	28.95	29.05	-2	8,195	-0.02%
2022/01/06	1	29.00	0	0.00	28.95	1	8,183	0.01%
2022/01/05	1.2	29.06	0	0.00	29.05	1.2	8,214	0.01%
2022/01/04	3	29.10	7	29.08	29.10	-4	8,331	-0.05%
2022/01/03	2	29.20	1	29.20	29.00	1	8,450	0.01%
2021/12/30	5	29.19	2.2	29.23	29.15	2.8	8,766	0.03%
2021/12/29	1	29.20	1.1	29.25	29.25	-0.1	8,830	0.00%
2021/12/28	6	29.13	3	29.15	29.20	3	8,874	0.03%
2021/12/27	0.2	29.10	1	29.10	29.20	-0.9	8,883	-0.01%
2021/12/24	20	29.18	0	29.10	29.10	20	8,970	0.22%
2021/12/21	5	28.99	2.4	29.02	28.95	2.6	8,999	0.03%
2021/12/17	1	29.05	2	29.05	28.85	-1	8,894	-0.01%
2021/12/16	5	28.95	0	0.00	29.05	5	8,842	0.06%
2021/12/15	2	28.90	3	28.85	29.00	-1	8,920	-0.01%
2021/12/14	5.1	28.95	3	28.95	29.00	2.1	9,055	0.02%
2021/12/13	2	28.98	0	0.00	29.00	2	9,093	0.02%
2021/12/10	1.1	29.15	0.3	29.20	29.25	0.8	9,183	0.01%
2021/12/09	7	29.13	0	0.00	29.15	7	9,208	0.08%
2021/12/08	0	0.00	2	29.35	29.20	-2	9,224	-0.02%
2021/12/07	0	29.20	2	29.25	29.35	-2	9,211	-0.02%
2021/12/06	2	29.20	2	29.25	29.30	0	9,161	0.00%
2021/12/03	0.2	29.30	0	0.00	29.15	0.2	9,194	0.00%
2021/12/02	0	0.00	3	29.15	29.15	-3	9,150	-0.03%
2021/12/01	0	0.00	1	29.25	29.30	-1	9,177	-0.01%
2021/11/30	5	29.08	6.4	29.49	28.60	-1.4	9,029	-0.02%
2021/11/29	0	0.00	7.5	29.17	29.30	-7.5	8,533	-0.09%
2021/11/26	0	0.00	1	29.20	29.15	-1	8,478	-0.01%
2021/11/25	2	29.53	8.2	29.46	29.65	-6.2	8,556	-0.07%
2021/11/24	0	29.15	1	29.30	29.35	-1	8,523	-0.01%
2021/11/23	1.2	29.35	4	29.05	29.10	-2.8	8,519	-0.03%
2021/11/22	1	29.35	7	29.36	29.40	-6	8,569	-0.07%
2021/11/19	4	29.16	7.4	29.13	29.20	-3.4	8,606	-0.04%
2021/11/18	13	28.80	2.5	28.85	28.80	10.5	8,619	0.12%
2021/11/17	9	28.91	0	0.00	28.80	9	8,680	0.10%
2021/11/16	1	28.80	3.1	28.87	29.05	-2.1	8,713	-0.02%
2021/11/15	0	28.85	1	28.75	28.75	-1	8,784	-0.01%
2021/11/12	0.4	28.75	14.1	28.74	28.80	-13.7	8,839	-0.16%
2021/11/11	2.1	28.66	1	28.65	28.65	1.1	8,921	0.01%
2021/11/10	1	28.75	0	0.00	28.95	1	9,163	0.01%
2021/11/09	1	28.70	0	0.00	28.85	1	9,297	0.01%
2021/11/08	13.9	28.45	15	28.55	28.45	-1.1	9,288	-0.01%
2021/11/05	3	29.35	5.1	29.52	29.55	-2.1	9,167	-0.02%
2021/11/04	11	29.70	11	29.74	29.80	0	9,214	0.00%
2021/11/03	2	29.27	45.2	29.20	29.30	-43.1	9,028	-0.48%
2021/11/02	0.3	29.15	27.3	29.11	29.20	-27	9,382	-0.29%
2021/11/01	0	28.95	7.5	28.94	29.10	-7.5	9,537	-0.08%
2021/10/29	8.3	29.24	3	29.13	29.20	5.3	9,619	0.06%
2021/10/28	0.9	29.29	9	29.32	29.35	-8.1	9,800	-0.08%
2021/10/27	0.1	29.20	4	29.20	29.35	-3.9	9,985	-0.04%
2021/10/26	3	29.17	1	29.15	29.30	2	10,226	0.02%
2021/10/25	2	29.15	6.1	29.22	29.20	-4.1	10,286	-0.04%
2021/10/22	0.2	29.13	2	29.05	29.25	-1.8	10,483	-0.02%
2021/10/21	1.7	29.09	3	29.18	29.10	-1.3	10,481	-0.01%
2021/10/20	2.1	28.76	6	28.80	28.90	-3.9	10,426	-0.04%
2021/10/19	3.1	28.37	3.1	28.45	28.50	0	10,454	0.00%
2021/10/18	2.1	28.50	5	28.57	28.35	-2.9	10,711	-0.03%
2021/10/15	0	0.00	7.4	28.59	28.70	-7.4	12,208	-0.06%
2021/10/14	1.1	28.42	5	28.50	28.40	-3.9	12,692	-0.03%
2021/10/13	9.2	28.67	11	28.65	28.70	-1.8	12,980	-0.01%
2021/10/12	10.2	28.23	5	28.49	28.70	5.2	13,135	0.04%
2021/10/08	10.8	28.35	2.1	28.42	28.40	8.6	13,243	0.06%
2021/10/07	2.4	28.21	9	28.23	28.35	-6.6	13,279	-0.05%
2021/10/06	2.1	27.50	1	27.50	27.55	1.1	13,170	0.01%
2021/10/05	3.5	27.25	3.1	27.12	27.40	0.4	13,192	0.00%
2021/10/04	17.7	27.17	2	27.35	27.15	15.7	13,283	0.12%
2021/10/01	3.1	27.30	2	27.35	27.45	1.1	13,427	0.01%
2021/09/30	4.3	27.20	1	27.30	27.50	3.3	13,451	0.02%
2021/09/29	8.3	27.22	1	27.20	27.25	7.3	13,541	0.05%
2021/09/28	3.8	27.65	1.7	27.54	27.70	2.1	13,644	0.02%
2021/09/27	5.2	27.67	1	27.70	27.60	4.2	13,995	0.03%
2021/09/24	9.6	27.75	6	27.72	27.70	3.6	14,038	0.03%
2021/09/23	3.1	27.51	3	27.73	27.75	0.1	14,059	0.00%
2021/09/22	3.6	27.28	1	27.55	27.40	2.6	14,101	0.02%
2021/09/17	1.1	27.74	0.1	27.75	27.70	1	14,159	0.01%
2021/09/16	2.1	27.50	0	0.00	27.70	2.1	14,152	0.01%
2021/09/15	2.6	27.64	46	27.67	27.75	-43.4	14,166	-0.31%
2021/09/14	0.4	27.24	0	0.00	27.20	0.4	14,033	0.00%
2021/09/13	9	27.00	2	27.00	27.05	7	14,016	0.05%
2021/09/10	2.1	27.15	1.1	27.16	27.15	0.9	14,056	0.01%
2021/09/09	7.3	27.13	2	27.05	27.10	5.3	14,211	0.04%
2021/09/08	5	27.22	2	27.20	27.20	3	14,292	0.02%
2021/09/07	2	27.40	0	0.00	27.45	2	14,376	0.01%
2021/09/06	13	27.71	1.3	27.74	27.55	11.7	14,502	0.08%
2021/09/03	9	27.63	1	27.60	27.55	8	14,530	0.06%
2021/09/02	10.1	27.50	3	27.60	27.50	7.1	14,725	0.05%
2021/09/01	1	27.60	0	0.00	27.55	1	14,856	0.01%
2021/08/31	6	27.48	2	27.50	27.40	4	14,874	0.03%
2021/08/30	5	27.50	0	0.00	27.65	5	14,854	0.03%
2021/08/27	1	27.45	0	0.00	27.50	1	14,902	0.01%
2021/08/26	5	27.35	4	27.35	27.35	1	14,962	0.01%
2021/08/25	7	27.79	0	27.75	27.75	7	15,092	0.05%
2021/08/24	11	27.49	7	27.50	27.60	4	15,225	0.03%
2021/08/23	8.1	27.00	2	27.00	26.95	6.1	15,310	0.04%
2021/08/20	3	26.85	7.1	26.85	26.90	-4.1	15,435	-0.03%
2021/08/19	15.4	26.73	11	26.66	26.70	4.4	16,216	0.03%
2021/08/18	8	26.59	7	26.84	27.00	1	16,212	0.01%
2021/08/17	5.1	26.81	0	0.00	26.75	5.1	16,279	0.03%
2021/08/16	17.2	26.92	2.2	26.73	26.70	15	16,316	0.09%
2021/08/13	13.2	27.14	4	27.20	27.15	9.2	16,292	0.06%
2021/08/12	6.2	27.21	11	27.21	27.35	-4.8	16,283	-0.03%
2021/08/11	24	27.21	2	27.20	27.20	22	16,355	0.13%
2021/08/10	13.6	27.12	7	27.15	27.20	6.6	16,448	0.04%
2021/08/09	51.2	27.45	1	27.30	27.30	50.2	16,610	0.30%
2021/08/06	31.7	27.48	4	27.63	27.70	27.7	16,679	0.17%
2021/08/05	12.2	27.13	11	27.19	27.10	1.2	16,561	0.01%
2021/08/04	3	27.22	1	27.25	27.30	2	16,863	0.01%
2021/08/03	12.2	27.29	3	27.22	27.40	9.2	17,018	0.05%
2021/08/02	11.3	27.59	2	27.53	27.60	9.3	17,057	0.05%
2021/07/30	18	27.86	0	0.00	27.75	18	16,996	0.11%
2021/07/29	2.8	28.04	0	0.00	28.00	2.8	16,936	0.02%
2021/07/28	13.1	27.87	2	27.95	28.05	11.1	17,088	0.06%
2021/07/27	9.2	28.17	3	28.18	28.15	6.2	17,297	0.04%
2021/07/26	7.2	28.13	3	28.10	28.10	4.2	17,603	0.02%
2021/07/23	8.3	28.16	1.5	28.20	28.10	6.8	17,588	0.04%
2021/07/22	10.2	28.21	3	28.12	28.20	7.2	17,556	0.04%
2021/07/21	102.8	28.17	6	28.23	28.05	96.8	17,414	0.56%	大買/
2021/07/20	21	31.35	5	31.38	31.20	16	16,072	0.10%
2021/07/19	12	31.53	4	31.40	31.65	8	15,731	0.05%
2021/07/16	24	31.77	7	31.71	31.75	17	15,823	0.11%
2021/07/15	15	32.17	2	32.05	31.95	13	15,840	0.08%
2021/07/14	3	32.33	3	32.12	32.10	0	15,771	0.00%
2021/07/13	5	32.39	41	32.48	32.20	-36	15,830	-0.23%
2021/07/12	10.1	32.67	44.3	32.71	32.65	-34.2	15,761	-0.22%
2021/07/09	2	32.60	2	32.65	32.70	0	15,802	0.00%
2021/07/08	6	32.99	18	32.93	32.80	-12	16,007	-0.07%
2021/07/07	1.1	32.70	2	32.73	32.75	-0.9	16,035	-0.01%
2021/07/06	1	32.70	8	32.70	32.70	-7	16,221	-0.04%
2021/07/05	19.2	32.49	5.1	32.47	32.55	14.1	16,263	0.09%
2021/07/02	18	32.02	8	32.17	32.35	10	16,203	0.06%
2021/07/01	2.1	31.10	11	31.37	31.05	-8.9	16,089	-0.06%
2021/06/30	0.5	30.80	1	30.95	31.00	-0.5	16,096	0.00%
2021/06/29	3.3	30.75	0	0.00	30.75	3.3	16,144	0.02%
2021/06/28	43.3	30.89	5	30.85	30.80	38.3	16,267	0.24%
2021/06/25	3	30.82	10	30.80	30.80	-7	16,274	-0.04%
2021/06/24	0	0.00	2	30.50	30.40	-2	16,354	-0.01%
2021/06/23	13	30.52	1	30.55	30.40	12	16,487	0.07%
2021/06/22	10.1	30.40	1	30.60	30.40	9.1	16,918	0.05%
2021/06/21	1.2	30.36	0	0.00	30.30	1.2	17,834	0.01%
2021/06/18	1.2	30.73	2	30.90	30.65	-0.8	18,194	0.00%
2021/06/17	8	30.59	1	30.70	30.60	7	18,405	0.04%
2021/06/16	0	0.00	11	30.60	30.60	-11	19,062	-0.06%
2021/06/15	1	30.20	3	30.22	30.15	-2	19,614	-0.01%
2021/06/11	2	30.15	12.1	30.25	30.15	-10.1	19,612	-0.05%
2021/06/10	2.1	30.03	0	0.00	30.25	2.1	19,681	0.01%
2021/06/09	4.2	30.22	0	0.00	30.20	4.2	19,730	0.02%
2021/06/08	2	30.70	0	0.00	30.65	2	19,762	0.01%
2021/06/07	3.1	30.70	3	30.20	30.55	0.1	19,818	0.00%
2021/06/04	2	30.98	19	30.85	30.95	-17	19,841	-0.09%
2021/06/03	5	31.20	5.1	31.35	31.25	-0.1	19,870	0.00%
2021/06/02	3	31.33	8	31.37	31.35	-5	19,923	-0.03%
2021/06/01	26	31.14	2	31.25	31.40	24	19,887	0.12%
2021/05/31	29	30.58	14.8	30.75	30.75	14.2	19,846	0.07%
2021/05/28	2	30.35	34	29.90	30.55	-32	19,835	-0.16%
2021/05/27	9	29.56	0	0.00	29.55	9	19,905	0.05%
2021/05/26	4	29.76	0	0.00	29.70	4	19,518	0.02%
2021/05/25	30	29.60	4	29.61	29.55	26	19,581	0.13%
2021/05/24	3	29.00	0	0.00	29.30	3	19,634	0.02%
2021/05/21	32	29.12	0	0.00	29.10	32	19,682	0.16%
2021/05/20	9.1	29.32	0	0.00	29.20	9.1	19,584	0.05%
2021/05/19	23	29.02	3.2	28.88	29.15	19.9	19,594	0.10%
2021/05/18	7.1	28.55	20	28.80	28.70	-13	19,648	-0.07%
2021/05/17	32.1	28.15	12	28.20	27.90	20.1	19,605	0.10%
2021/05/14	13	29.56	1.2	29.70	29.55	11.8	19,375	0.06%
2021/05/13	10	29.81	11.1	29.86	29.70	-1.1	19,318	-0.01%
2021/05/12	6.4	29.19	16	30.04	30.00	-9.6	19,135	-0.05%
2021/05/11	18	30.54	11	30.73	30.50	7	18,813	0.04%
2021/05/10	12	31.07	2.1	30.88	31.20	10	18,683	0.05%
2021/05/07	3	31.00	11	31.02	31.15	-8	19,015	-0.04%
2021/05/06	3.7	30.87	5	30.75	30.75	-1.3	19,568	-0.01%
2021/05/05	11.1	30.88	8	30.96	30.80	3.1	20,029	0.02%
2021/05/04	5	31.10	15	30.98	31.15	-10	19,961	-0.05%
2021/05/03	35.5	31.75	5.2	31.74	31.65	30.2	19,780	0.15%
2021/04/29	16.7	32.52	4	32.56	32.70	12.7	19,586	0.06%
2021/04/28	0	0.00	15	32.68	32.70	-15	19,594	-0.08%
2021/04/27	21	32.71	10	32.68	32.60	11	19,730	0.06%
2021/04/26	5.1	32.64	4.3	32.75	32.80	0.9	19,659	0.00%
2021/04/23	5	32.21	13	32.30	32.45	-8	19,574	-0.04%
2021/04/22	27	32.70	15.7	32.82	32.55	11.3	19,688	0.06%
2021/04/21	14.1	33.01	8	33.04	33.00	6.1	19,681	0.03%
2021/04/20	13	33.14	11	33.10	33.10	2	19,604	0.01%
2021/04/19	8.9	33.07	3	33.07	33.05	5.9	19,556	0.03%
2021/04/16	13	32.92	21	32.97	32.95	-8	19,469	-0.04%
2021/04/15	6.2	32.77	1	32.80	32.85	5.2	19,541	0.03%
2021/04/14	12	32.83	18	32.76	33.00	-6	19,450	-0.03%
2021/04/13	7.9	33.37	11	33.33	33.15	-3.1	19,250	-0.02%
2021/04/12	46	33.51	6	33.49	33.40	40	19,191	0.21%
2021/04/09	11.2	33.70	46	33.74	33.70	-34.8	19,040	-0.18%
2021/04/08	18.2	33.59	4	33.54	33.55	14.2	18,929	0.07%
2021/04/07	28	33.47	2	33.55	33.45	26	18,819	0.14%
2021/04/06	20	33.45	2	33.48	33.40	18	18,656	0.10%
2021/04/01	6.1	33.51	4	33.45	33.40	2.1	18,698	0.01%
2021/03/31	38	33.79	4	33.85	33.50	34	18,637	0.18%
2021/03/30	4	33.58	6	33.71	33.85	-2	18,519	-0.01%
2021/03/29	14	33.49	19	33.43	33.55	-5	18,451	-0.03%
2021/03/26	14	33.25	6	33.29	33.45	8	18,397	0.04%
2021/03/25	10.3	33.05	8	33.16	33.20	2.3	18,661	0.01%
2021/03/24	35.9	33.77	834	34.01	33.75	-798.1	18,375	-4.34%	大賣/鉅額交易
2021/03/23	611.3	34.70	20	34.14	34.75	591.3	17,678	3.35%	大買/鉅額交易
2021/03/22	4	34.06	3	34.02	34.35	1	17,445	0.01%
2021/03/19	100	33.86	73	33.90	33.85	27	17,615	0.15%
2021/03/18	213.5	33.95	31	33.82	33.85	182.5	17,268	1.06%	大買/鉅額交易
2021/03/17	3	32.62	2	32.60	32.65	1	16,685	0.01%
2021/03/16	1	32.50	2	32.63	32.60	-1	16,767	-0.01%
2021/03/15	0	0.00	13	32.72	32.60	-13	16,836	-0.08%
2021/03/12	8.1	32.25	5	32.27	32.40	3.1	16,874	0.02%
2021/03/11	2	32.20	0	0.00	32.25	2	16,894	0.01%
2021/03/10	0.9	32.10	0	0.00	32.10	0.9	16,992	0.01%
2021/03/09	4.1	31.83	0	0.00	32.00	4.1	17,174	0.02%
2021/03/08	2	31.70	2	31.75	31.80	0	17,336	0.00%
2021/03/05	3	31.28	34	31.62	31.65	-31	17,400	-0.18%
2021/03/04	1	31.15	4	31.11	31.35	-3	17,900	-0.02%
2021/03/03	9.1	31.27	10	31.21	31.40	-0.9	17,975	0.00%
2021/03/02	21	31.54	7	31.79	31.35	14	17,826	0.08%
2021/02/26	25	31.46	3	31.40	32.00	22	17,634	0.12%
2021/02/25	5	31.81	3	31.67	31.70	2	17,263	0.01%
2021/02/24	16.7	31.95	2	32.03	31.90	14.7	17,199	0.09%
2021/02/23	15	31.61	0	31.70	31.80	15	17,047	0.09%
2021/02/22	7	31.38	5	31.39	31.30	2	16,982	0.01%
2021/02/19	10	30.91	4	31.10	31.15	6	17,001	0.04%
2021/02/18	4	30.90	1	30.90	30.80	3	17,007	0.02%
2021/02/17	9.1	30.97	2	31.05	31.00	7.1	17,080	0.04%
2021/02/05	2	30.83	4	30.85	30.80	-2	17,294	-0.01%
2021/02/04	0	0.00	10	30.85	30.75	-10	17,281	-0.06%
2021/02/03	0	0.00	6	31.03	31.10	-6	17,275	-0.03%
2021/02/02	3	31.18	54	31.39	31.15	-51	17,264	-0.30%
2021/02/01	2	31.15	2	30.80	31.10	0	17,212	0.00%
2021/01/29	27	31.90	21	31.94	31.25	6	17,075	0.04%
2021/01/28	25	32.53	48.1	32.54	32.70	-23.1	16,547	-0.14%
2021/01/27	16	32.20	23.1	32.20	32.35	-7.1	15,969	-0.04%
2021/01/26	5	31.35	2	30.85	30.85	3	15,400	0.02%
2021/01/25	2	31.05	12	31.14	31.20	-10	15,324	-0.07%
2021/01/22	1	30.75	5.5	30.51	30.70	-4.5	15,169	-0.03%
2021/01/21	31.3	30.00	11	29.98	29.90	20.3	15,053	0.13%
2021/01/20	16	30.06	3	30.73	30.00	13	15,065	0.09%
2021/01/19	6	30.78	7	30.95	30.75	-1	14,868	-0.01%
2021/01/18	4	30.71	6	30.78	30.65	-2	14,940	-0.01%
2021/01/15	37	31.37	7	31.59	31.00	30	14,884	0.20%
2021/01/14	7	31.36	26	31.46	31.65	-19	14,880	-0.13%
2021/01/13	5	31.02	3	30.93	30.90	2	14,588	0.01%
2021/01/12	13	30.65	0	0.00	30.85	13	14,473	0.09%
2021/01/11	1	30.95	6.1	30.79	31.00	-5.1	14,358	-0.04%
2021/01/08	4.3	30.74	25	30.64	31.00	-20.7	14,310	-0.14%
2021/01/07	2.2	30.53	1	30.60	30.50	1.2	14,310	0.01%
2021/01/06	8.5	30.33	10.2	30.48	30.35	-1.7	14,332	-0.01%
2021/01/05	1	30.45	8	30.48	30.50	-7	14,261	-0.05%
2021/01/04	11.1	30.85	1	30.85	30.80	10.1	14,338	0.07%
2020/12/31	1	31.00	1	30.85	31.00	0	14,232	0.00%
2020/12/30	2	31.15	7.1	31.01	31.15	-5.1	14,284	-0.04%
2020/12/29	5	31.04	6	31.12	30.95	-1	14,241	-0.01%
2020/12/28	0	0.00	13	30.98	31.05	-13	14,242	-0.09%
2020/12/25	6	30.74	9	30.62	30.55	-3	14,281	-0.02%
2020/12/24	2	30.45	14	30.46	30.65	-12	14,304	-0.08%
2020/12/23	15	29.96	0	0.00	30.00	15	14,316	0.10%
2020/12/22	15.2	30.05	4	30.14	30.05	11.2	14,312	0.08%
2020/12/21	11	29.53	6	29.62	30.05	5	14,500	0.03%
2020/12/18	16	30.31	2	30.38	30.20	14	14,448	0.10%
2020/12/17	33	30.59	422	30.48	30.40	-389	14,367	-2.71%	大賣/鉅額交易
2020/12/16	259.2	30.81	16	30.76	31.05	243.2	14,155	1.72%	大買/鉅額交易
2020/12/15	299.1	30.27	167	30.16	30.05	132.1	14,004	0.94%	大買/大賣/鉅額交易
2020/12/14	6	30.92	4	30.94	31.05	2	13,637	0.01%
2020/12/11	2.5	31.43	5	31.47	31.60	-2.5	13,407	-0.02%
2020/12/10	11	31.51	5	31.71	31.65	6	13,431	0.04%
2020/12/09	5	32.10	5	32.07	32.15	0	13,358	0.00%
2020/12/08	17	32.01	22	31.86	31.80	-5	13,298	-0.04%
2020/12/07	4	31.41	3	31.47	31.55	1	13,328	0.01%
2020/12/04	5	31.07	5	31.12	31.30	0	13,346	0.00%
2020/12/03	28.2	31.35	3	31.32	31.30	25.2	13,311	0.19%
2020/12/02	7.1	31.21	26	31.26	31.45	-18.9	13,065	-0.14%
2020/12/01	8	30.63	4	30.75	30.65	4	12,992	0.03%
2020/11/30	113	30.77	44	31.08	29.85	69	12,941	0.53%	大買/
2020/11/27	10.3	30.79	2	30.63	30.95	8.3	12,362	0.07%
2020/11/26	10	30.20	1	30.30	30.30	9	12,214	0.07%
2020/11/25	25	30.25	1	30.10	30.05	24	12,470	0.19%
2020/11/24	1	30.35	2	30.25	30.25	-1	12,502	-0.01%
2020/11/23	13	30.13	0.1	30.10	30.10	12.9	12,574	0.10%
2020/11/20	5	30.10	0	0.00	30.05	5	12,639	0.04%
2020/11/19	61	29.93	0	0.00	29.95	61	13,095	0.47%
2020/11/18	1.1	30.15	4.4	30.17	30.15	-3.3	13,270	-0.03%
2020/11/17	6.6	30.11	61	30.26	30.30	-54.4	13,303	-0.41%
2020/11/16	3.1	30.31	255	30.43	30.40	-251.9	13,666	-1.84%	大賣/鉅額交易
2020/11/13	307.2	30.29	40	30.04	30.30	267.2	13,937	1.92%	大買/鉅額交易
2020/11/12	4	29.19	1	29.20	29.20	3	13,711	0.02%
2020/11/11	0	0.00	1	29.35	29.45	-1	13,805	-0.01%
2020/11/09	0.9	29.40	2	29.28	29.50	-1.1	14,204	-0.01%
2020/11/06	2	29.20	0	0.00	29.15	2	14,334	0.01%
2020/11/05	3	29.23	0	0.00	29.10	3	14,507	0.02%
2020/11/04	1	29.05	4	29.03	29.00	-3	14,677	-0.02%
2020/11/03	0	0.00	2.1	28.75	28.75	-2.1	14,804	-0.01%
2020/11/02	6	28.30	0	0.00	28.35	6	14,923	0.04%
2020/10/30	1	28.65	0	0.00	28.50	1	15,195	0.01%
2020/10/29	8.6	28.68	1	28.80	28.70	7.6	15,516	0.05%
2020/10/28	3	29.38	7	29.43	29.15	-4	15,648	-0.03%
2020/10/27	0	0.00	10.1	29.10	29.00	-10.1	15,788	-0.06%
2020/10/26	10	29.36	6	29.36	29.30	4	15,965	0.03%
2020/10/23	0	0.00	1	28.90	28.85	-1	15,965	-0.01%
2020/10/22	7	28.54	0	0.00	28.75	7	16,121	0.04%
2020/10/21	7	28.81	2	28.68	28.55	5	16,129	0.03%
2020/10/19	5	28.75	1	28.85	28.80	4	17,134	0.02%
2020/10/16	4	29.06	1	29.05	28.80	3	17,377	0.02%
2020/10/15	4	29.54	6	29.58	29.10	-2	17,940	-0.01%
2020/10/14	6	28.93	6	28.93	29.05	0	18,796	0.00%
2020/10/13	3	28.50	0	0.00	28.70	3	19,194	0.02%
2020/10/12	7	28.86	3	29.15	28.85	4	19,999	0.02%
2020/10/08	5	29.65	2	29.60	29.70	3	20,058	0.01%
2020/10/07	7	29.35	0	29.45	29.35	7	20,337	0.03%
2020/10/06	1	29.80	1	29.75	29.75	0	20,617	0.00%
2020/10/05	5	29.77	0	0.00	29.55	5	20,907	0.02%
2020/09/30	5	29.97	0	0.00	29.80	5	21,182	0.02%
2020/09/29	0.6	29.40	3	29.60	29.40	-2.4	21,694	-0.01%
2020/09/28	2	29.50	5	29.55	29.70	-3	22,677	-0.01%
2020/09/25	3	29.32	4	29.18	29.15	-1	23,163	0.00%
2020/09/24	7	29.06	0	0.00	28.85	7	23,278	0.03%
2020/09/23	12	29.92	9.3	29.80	29.95	2.7	23,293	0.01%
2020/09/22	3	29.12	1	29.05	29.10	2	23,223	0.01%
2020/09/21	1	29.75	3	29.55	29.50	-2	23,384	-0.01%
2020/09/18	4	29.78	1	29.85	29.85	3	23,772	0.01%
2020/09/17	8	30.06	1	30.35	29.65	7	24,067	0.03%
2020/09/16	13	30.32	2	30.35	30.10	11	24,572	0.04%
2020/09/15	5	29.78	0	0.00	29.75	5	24,802	0.02%
2020/09/14	4	29.81	2	29.90	30.10	2	25,480	0.01%
2020/09/11	10	30.02	5	29.80	29.90	5	26,124	0.02%
2020/09/10	11	30.00	0	0.00	29.80	11	26,381	0.04%
2020/09/09	3	30.08	9.1	30.09	30.45	-6.1	26,211	-0.02%
2020/09/08	2	30.78	2	30.70	30.70	0	26,220	0.00%
2020/09/07	1	31.30	1	31.30	31.30	0	26,257	0.00%
2020/09/04	3	31.07	3	31.25	31.75	0	26,490	0.00%
2020/09/03	2	31.80	1	31.85	31.70	1	26,531	0.00%
2020/09/02	4	32.31	1	32.00	32.25	3	26,768	0.01%
2020/09/01	2	32.25	2	32.28	32.35	0	26,957	0.00%
2020/08/31	0	0.00	2	32.30	31.90	-2	26,976	-0.01%
2020/08/28	3	32.67	1.2	32.44	32.60	1.8	26,817	0.01%
2020/08/27	1	33.10	2	33.35	33.15	-1	26,914	0.00%
2020/08/26	5	33.49	8	33.53	33.60	-3	26,905	-0.01%
2020/08/25	27	33.58	13.4	33.74	34.00	13.6	26,848	0.05%
2020/08/24	4	32.54	6	32.70	32.60	-2	26,739	-0.01%
2020/08/21	2	31.45	3	31.30	31.30	-1	26,576	0.00%
2020/08/20	8	30.82	10	31.03	30.90	-2	26,599	-0.01%
2020/08/19	12	33.08	7	32.96	32.40	5	26,146	0.02%
2020/08/18	10	34.20	12.1	34.07	33.90	-2.1	25,677	-0.01%
2020/08/17	9	34.59	10	34.55	34.50	-1	25,642	0.00%
2020/08/14	3	35.05	5	35.06	34.75	-2	25,563	-0.01%
2020/08/13	8	35.22	13	35.05	34.85	-5	25,531	-0.02%
2020/08/12	0	0.00	10	34.37	34.70	-10	25,390	-0.04%
2020/08/11	7	34.01	0	34.00	34.00	7	25,355	0.03%
2020/08/10	6	34.53	2	34.53	34.50	4	25,399	0.02%
2020/08/07	1	35.20	23	35.05	34.90	-22	25,411	-0.09%
2020/08/06	11	34.74	3.1	34.80	34.95	7.9	25,295	0.03%
2020/08/05	11	35.12	3	34.85	34.90	8	25,235	0.03%
2020/08/04	0	0.00	10	34.86	35.00	-10	24,978	-0.04%
2020/08/03	11	33.90	0.2	33.85	33.85	10.8	24,798	0.04%
2020/07/31	4	34.74	5	34.72	34.50	-1	24,671	0.00%
2020/07/30	8	34.21	26	34.42	34.60	-18	24,446	-0.07%
2020/07/29	3	33.50	3	33.90	33.80	0	24,306	0.00%
2020/07/28	2	33.68	8.1	33.58	33.25	-6.1	24,304	-0.02%
2020/07/27	4	33.48	12	33.74	33.25	-8	24,479	-0.03%
2020/07/24	26	34.08	18	34.18	34.10	8	24,440	0.03%
2020/07/23	28	35.37	23	35.53	35.60	5	23,976	0.02%
2020/07/22	30	34.12	10	34.31	34.25	20	23,476	0.09%
2020/07/21	37	33.90	23.4	33.84	33.90	13.6	23,295	0.06%
2020/07/20	136	32.72	141	32.42	32.95	-5	22,719	-0.02%	大買/大賣/
2020/07/17	31	35.69	35	35.78	35.80	-4	21,717	-0.02%
2020/07/16	36	35.75	30	35.57	36.00	6	21,458	0.03%
2020/07/15	4	34.43	11	34.10	34.05	-7	20,700	-0.03%
2020/07/14	8	34.03	197	33.75	34.10	-189	20,543	-0.92%	大賣/鉅額交易
2020/07/13	12	33.63	8.1	33.79	34.20	3.9	20,361	0.02%
2020/07/10	3	32.95	23	32.73	32.55	-20	20,175	-0.10%
2020/07/09	40	33.55	3.6	33.62	33.40	36.4	20,251	0.18%
2020/07/08	27	33.44	11.6	33.33	33.45	15.4	19,957	0.08%
2020/07/07	42	35.05	18.1	35.13	34.50	23.9	19,252	0.12%
2020/07/06	9	38.13	22.9	38.17	38.65	-13.9	18,297	-0.08%
2020/07/03	0	0.00	9.6	37.24	37.20	-9.6	17,841	-0.05%
2020/07/02	6	36.97	7	37.09	37.15	-1	17,796	-0.01%
2020/07/01	8.1	36.85	5.5	36.51	36.80	2.5	17,701	0.01%
2020/06/30	0	0.00	3.1	35.85	35.80	-3.1	17,522	-0.02%
2020/06/29	2.1	35.38	8.2	35.60	35.65	-6.1	17,474	-0.04%
2020/06/24	12.1	35.95	47	35.87	35.65	-34.9	17,243	-0.20%
2020/06/23	49	36.00	17	35.60	36.00	32	17,191	0.19%
2020/06/22	7	34.86	12.6	34.89	34.80	-5.6	17,223	-0.03%
2020/06/19	16	34.54	22.2	34.79	34.65	-6.2	16,876	-0.04%
2020/06/18	82	33.94	82	33.88	34.00	0	16,268	0.00%
2020/06/17	6	32.04	16	32.09	32.25	-10	15,614	-0.06%
2020/06/16	1	31.40	2.4	31.36	31.45	-1.4	15,581	-0.01%
2020/06/15	3	31.32	30	31.36	31.10	-27	15,850	-0.17%
2020/06/12	9	30.21	8	30.34	30.70	1	15,963	0.01%
2020/06/11	4	31.21	7	31.24	30.65	-3	16,131	-0.02%
2020/06/10	2	31.38	18.2	31.42	31.45	-16.2	16,046	-0.10%
2020/06/09	4.1	31.17	13	31.16	31.15	-8.9	16,115	-0.06%
2020/06/08	3	30.00	9	30.28	30.45	-6	16,095	-0.04%
2020/06/05	1	29.80	7	29.90	29.80	-6	15,920	-0.04%
2020/06/04	0	0.00	5.1	29.80	29.85	-5.1	15,885	-0.03%
2020/06/03	0	0.00	5	29.63	29.55	-5	15,994	-0.03%
2020/06/02	1	29.15	3	29.17	29.15	-2	15,975	-0.01%
2020/06/01	0	0.00	39.1	28.96	29.00	-39.1	15,911	-0.25%
2020/05/29	26	28.21	1.1	28.59	28.60	24.9	15,862	0.16%
2020/05/28	2	28.63	35	28.80	28.50	-33	15,593	-0.21%
2020/05/27	0	0.00	33	28.45	28.60	-33	15,671	-0.21%
2020/05/26	1	28.15	20.2	28.40	28.20	-19.2	15,660	-0.12%
2020/05/25	13	27.88	0	0.00	28.20	13	15,661	0.08%
2020/05/22	24	28.37	5	28.40	28.40	19	15,642	0.12%
2020/05/21	5	28.25	0	0.00	28.35	5	15,516	0.03%
2020/05/20	8	28.30	22	28.49	28.15	-14	15,471	-0.09%
2020/05/19	0	0.00	10.1	28.20	28.30	-10.1	15,304	-0.07%
2020/05/18	14	27.64	2	27.80	27.55	12	15,109	0.08%
2020/05/15	8	28.10	26.5	28.23	28.10	-18.5	14,963	-0.12%
2020/05/14	3	27.97	8	27.94	27.95	-5	14,826	-0.03%
2020/05/13	4	27.58	0	0.00	27.55	4	14,627	0.03%
2020/05/12	3	27.65	0	0.00	27.50	3	14,527	0.02%
2020/05/11	2	27.80	5	27.89	27.80	-3	14,438	-0.02%
2020/05/08	13	27.42	17.1	27.36	27.45	-4.1	14,348	-0.03%
2020/05/07	5	27.72	1	27.80	27.70	4	14,148	0.03%
2020/05/06	5	27.77	4	27.88	27.80	1	14,116	0.01%
2020/05/05	1	27.85	1	28.00	27.75	0	14,084	0.00%
2020/05/04	4	27.31	2	27.65	27.85	2	14,076	0.01%
2020/04/30	15	28.04	74	27.79	28.25	-59	14,023	-0.42%
2020/04/29	7	27.24	41	27.57	27.70	-34	13,812	-0.25%
2020/04/28	0	0.00	16	26.79	26.90	-16	13,693	-0.12%
2020/04/27	0	0.00	13	26.50	26.50	-13	14,075	-0.09%
2020/04/24	2	25.80	2	26.08	26.00	0	14,009	0.00%
2020/04/23	2	25.75	25	25.75	26.00	-23	14,093	-0.16%
2020/04/22	24	25.11	4	25.50	25.55	20	14,082	0.14%
2020/04/21	5	25.46	2	25.30	25.30	3	14,140	0.02%
2020/04/20	7	26.06	0	0.00	26.00	7	14,000	0.05%
2020/04/17	0.1	26.10	34	26.35	26.05	-33.9	13,943	-0.24%
2020/04/16	15	26.14	1	26.20	26.20	14	13,857	0.10%
2020/04/15	32	26.47	32	26.50	26.50	0	13,799	0.00%
2020/04/14	8	26.76	38	26.67	26.70	-30	13,667	-0.22%
2020/04/13	5	25.28	46	25.29	25.65	-41	13,389	-0.31%
2020/04/10	21.4	25.15	5	25.21	25.25	16.4	13,364	0.12%
2020/04/09	3	25.08	13	25.24	25.05	-10	13,461	-0.07%
2020/04/08	66.9	25.12	4	25.16	25.10	62.9	13,400	0.47%
2020/04/07	57	25.49	7	25.34	25.20	50	13,319	0.38%
2020/04/06	26	25.00	6	25.04	25.15	20	13,189	0.15%
2020/04/01	13	24.48	15	24.40	24.40	-2	12,942	-0.02%
2020/03/31	6	24.26	12	24.38	24.50	-6	12,762	-0.05%
2020/03/30	10	23.51	2	23.93	23.85	8	12,531	0.06%
2020/03/27	7	23.99	9	23.92	23.75	-2	12,401	-0.02%
2020/03/26	40	23.95	33	24.56	24.00	7	12,097	0.06%
2020/03/25	0	0.00	2	23.20	23.20	-2	11,530	-0.02%
2020/03/24	2	20.95	18	20.78	21.10	-16	11,524	-0.14%
2020/03/23	6	19.08	0	0.00	19.20	6	11,424	0.05%
2020/03/20	7	20.07	2	20.25	20.40	5	11,436	0.04%
2020/03/19	22	19.04	29	18.80	18.65	-7	11,212	-0.06%
2020/03/18	19	20.50	25	20.27	20.10	-6	10,953	-0.05%
2020/03/17	16	21.11	0	0.00	20.80	16	10,800	0.15%
2020/03/16	14	22.30	7	22.93	22.15	7	10,897	0.06%
2020/03/13	21	22.29	13.1	22.24	23.00	7.9	10,808	0.07%
2020/03/12	9	23.47	1	24.00	23.65	8	10,546	0.08%
2020/03/11	2	25.00	2	25.15	24.70	0	10,399	0.00%
2020/03/10	0	0.00	30	24.93	25.05	-30	10,345	-0.29%
2020/03/09	27	25.58	2	25.70	25.30	25	10,423	0.24%
2020/03/06	29	26.31	0	0.00	26.25	29	10,701	0.27%
2020/03/05	13	27.13	3	27.43	27.20	10	10,607	0.09%
2020/03/04	0	0.00	5	27.20	27.20	-5	10,769	-0.05%
2020/03/03	0	0.00	8.2	27.02	26.90	-8.2	10,713	-0.08%
2020/03/02	2	26.58	9	27.02	26.55	-7	10,732	-0.07%
2020/02/27	0	0.00	17	27.19	27.05	-17	10,841	-0.16%
2020/02/26	1.7	27.25	1	27.00	27.10	0.7	10,759	0.01%
2020/02/25	8	27.19	0	0.00	27.25	8	10,791	0.07%
2020/02/24	8	27.41	10	27.45	27.45	-2	10,898	-0.02%
2020/02/21	2	27.75	17	27.86	27.90	-15	10,999	-0.14%
2020/02/20	0	0.00	2	28.10	28.10	-2	11,198	-0.02%
2020/02/19	1	28.15	9	28.05	28.10	-8	11,376	-0.07%
2020/02/18	3	27.60	2	27.50	27.85	1	11,906	0.01%
2020/02/17	10.2	27.80	1	27.94	27.60	9.2	12,063	0.08%
2020/02/13	6	28.25	13	28.25	28.30	-7	12,462	-0.06%
2020/02/12	1	28.25	11	28.24	28.25	-10	12,603	-0.08%
2020/02/11	2	27.90	0	0.00	28.00	2	12,951	0.02%
2020/02/10	3	27.80	5	27.65	27.95	-2	13,055	-0.02%
2020/02/07	0	0.00	6.5	28.15	28.25	-6.5	13,396	-0.05%
2020/02/06	0	0.00	7	28.17	28.25	-7	13,598	-0.05%
2020/02/05	4	27.80	0	0.00	27.80	4	13,831	0.03%
2020/02/04	1	27.35	3	27.73	28.00	-2	13,873	-0.01%
2020/02/03	3	26.85	0	0.00	27.00	3	14,180	0.02%
2020/01/31	10	27.66	0	0.00	27.25	10	14,150	0.07%
2020/01/30	33	27.23	19.7	27.17	27.20	13.3	14,227	0.09%
2020/01/20	0	0.00	5	29.29	29.40	-5	13,968	-0.04%
2020/01/17	1	29.20	5.1	29.18	29.30	-4.1	14,035	-0.03%
2020/01/16	2	28.73	0	0.00	28.90	2	14,048	0.01%
2020/01/15	0	0.00	5	29.11	28.90	-5	14,243	-0.04%
2020/01/14	10	28.51	0	0.00	28.85	10	14,230	0.07%
2020/01/10	0	0.00	1	28.75	28.75	-1	14,387	-0.01%
2020/01/09	0	0.00	5	28.56	28.70	-5	14,426	-0.03%
2020/01/07	1	28.30	5.1	28.32	28.50	-4.1	14,568	-0.03%
2020/01/06	0	0.00	124.4	28.05	28.00	-124.4	14,593	-0.85%	大賣/鉅額交易
2020/01/03	2	28.50	4	28.40	28.30	-2	14,687	-0.01%
2020/01/02	1	28.30	3	28.40	28.40	-2	14,707	-0.01%
2019/12/31	1.1	28.35	0	0.00	28.35	1.1	14,712	0.01%
2019/12/30	10	28.57	1	28.60	28.60	9	14,838	0.06%
2019/12/27	0	0.00	4	28.90	28.90	-4	14,891	-0.03%
2019/12/26	5	28.92	0	0.00	28.90	5	14,936	0.03%
2019/12/24	4	29.00	0	0.00	28.70	4	15,224	0.03%
2019/12/23	0.2	29.10	5	29.34	29.15	-4.8	15,260	-0.03%
2019/12/20	0	0.00	6	29.75	29.50	-6	15,401	-0.04%
2019/12/19	4	29.63	5	29.66	29.75	-1	15,800	-0.01%
2019/12/18	0	0.00	2	29.80	29.85	-2	16,361	-0.01%
2019/12/17	0	0.00	8	29.68	29.80	-8	16,488	-0.05%
2019/12/16	17.2	29.57	11	29.35	29.30	6.2	16,446	0.04%
2019/12/13	3	29.70	3	29.75	29.85	0	16,464	0.00%
2019/12/12	2	29.73	7	29.76	29.60	-5	16,528	-0.03%
2019/12/11	12	29.49	27.6	29.89	29.50	-15.6	16,473	-0.09%
2019/12/10	1	29.35	3	29.35	29.45	-2	16,087	-0.01%
2019/12/09	12	29.25	7	29.15	29.20	5	16,067	0.03%
2019/12/06	2	29.45	5	29.24	29.20	-3	16,193	-0.02%
2019/12/05	1	29.00	7	29.01	29.00	-6	16,010	-0.04%
2019/12/04	0	0.00	4	28.94	29.00	-4	16,134	-0.02%
2019/12/03	6	28.89	8	28.66	28.90	-2	16,043	-0.01%
2019/12/02	2	27.78	4	27.65	27.80	-2	15,582	-0.01%
2019/11/29	15	27.80	14	27.71	27.70	1	15,501	0.01%
2019/11/28	3	28.68	0.1	28.50	28.55	2.9	15,398	0.02%
2019/11/27	13	28.63	5.2	28.95	29.00	7.8	15,720	0.05%
2019/11/26	2	28.70	1	28.75	28.90	1	15,593	0.01%
2019/11/25	7	28.90	4	28.95	28.95	3	15,329	0.02%
2019/11/22	2.2	29.19	2	29.18	29.20	0.2	15,395	0.00%
2019/11/21	3.3	28.98	7	28.98	29.10	-3.7	15,428	-0.02%
2019/11/20	9.1	29.32	5	29.32	29.40	4.1	15,357	0.03%
2019/11/19	4	28.98	2	29.20	29.25	2	15,375	0.01%
2019/11/18	0	0.00	20.2	29.00	29.00	-20.2	15,283	-0.13%
2019/11/15	26	28.70	27.1	28.89	28.65	-1.1	15,348	-0.01%
2019/11/14	2	28.30	21	28.34	28.45	-19	14,816	-0.13%
2019/11/13	21.6	28.29	11	28.21	28.15	10.6	14,716	0.07%
2019/11/12	10	27.88	5.1	27.78	27.80	4.9	14,432	0.03%
2019/11/11	22	28.36	33	27.94	27.90	-11	14,370	-0.08%
2019/11/08	13	27.75	45.1	28.32	28.35	-32.1	14,454	-0.22%
2019/11/07	0.1	27.30	7	27.54	27.40	-6.9	14,066	-0.05%
2019/11/06	33	27.47	7	27.43	27.25	26	13,955	0.19%
2019/11/05	18.2	27.95	62	28.03	27.85	-43.8	13,638	-0.32%
2019/11/04	58	28.33	14	28.36	28.40	44	13,530	0.33%
2019/11/01	3	28.02	6	27.88	28.00	-3	13,342	-0.02%
2019/10/31	4.3	27.86	20	27.92	27.95	-15.7	13,405	-0.12%
2019/10/30	7	27.54	4	27.46	27.45	3	13,076	0.02%
2019/10/29	8	27.53	8	27.51	27.40	0	13,054	0.00%
2019/10/28	8	27.64	14	27.77	27.80	-6	12,961	-0.05%
2019/10/25	8	27.36	6	27.41	27.50	2	12,842	0.02%
2019/10/24	1	27.25	8	27.40	27.35	-7	12,854	-0.05%
2019/10/23	14	27.21	38	27.09	27.20	-24	12,839	-0.19%
2019/10/22	12	26.89	6.2	26.87	26.85	5.8	12,684	0.05%
2019/10/21	3	26.65	8	26.61	26.70	-5	12,887	-0.04%
2019/10/18	1	26.45	2	26.40	26.35	-1	13,179	-0.01%
2019/10/17	2	26.48	0	0.00	26.50	2	13,667	0.01%
2019/10/16	8	26.39	11	26.34	26.50	-3	13,844	-0.02%
2019/10/15	0	0.00	24	26.27	26.20	-24	13,844	-0.17%
2019/10/14	7	26.29	14.4	26.27	26.30	-7.4	13,859	-0.05%
2019/10/09	7.2	26.19	5	26.21	26.10	2.2	13,797	0.02%
2019/10/08	2	26.15	0	0.00	26.25	2	13,737	0.01%
2019/10/07	11	26.17	3	26.28	26.20	8	13,745	0.06%
2019/10/04	2.2	26.16	10	26.14	26.15	-7.8	13,782	-0.06%
2019/10/03	3	25.73	1	25.85	25.90	2	13,608	0.01%
2019/10/02	1	25.55	20	25.58	25.50	-19	13,621	-0.14%
2019/10/01	0	0.00	1	25.60	25.70	-1	13,533	-0.01%
2019/09/27	18	25.28	16	25.05	25.05	2	13,417	0.01%
2019/09/26	3	26.05	1.1	26.30	26.00	1.9	13,272	0.01%
2019/09/25	11	26.02	18	26.04	26.20	-7	13,181	-0.05%
2019/09/24	19	26.37	34	26.53	26.10	-15	13,081	-0.11%
2019/09/23	31	25.92	41	25.95	26.00	-10	12,571	-0.08%
2019/09/20	6	25.28	19	25.26	25.20	-13	12,048	-0.11%
2019/09/19	1	25.20	14	25.29	25.15	-13	11,799	-0.11%
2019/09/18	2	25.08	2	25.15	25.15	0	11,715	0.00%
2019/09/17	1	24.95	2	24.95	24.90	-1	11,552	-0.01%
2019/09/16	1	24.25	0	0.00	24.50	1	11,464	0.01%
2019/09/12	0.2	24.60	3	24.65	24.60	-2.8	11,424	-0.02%
2019/09/11	2	25.08	10	25.08	24.95	-8	11,491	-0.07%
2019/09/10	22	25.13	7	25.14	25.10	15	11,467	0.13%
2019/09/09	0	0.00	4.1	24.93	25.00	-4.1	11,287	-0.04%
2019/09/06	9	24.96	23.2	25.00	25.00	-14.2	11,269	-0.13%
2019/09/05	13	24.85	13	24.82	24.85	0	11,122	0.00%
2019/09/03	1	24.95	10	24.95	24.75	-9	11,124	-0.08%
2019/09/02	2	24.95	2	24.93	24.80	0	11,532	0.00%
2019/08/30	7	24.76	8.3	24.82	24.90	-1.3	11,450	-0.01%
2019/08/29	2	24.30	1	24.30	24.30	1	11,176	0.01%
2019/08/28	3	24.45	15	24.30	24.35	-12	11,218	-0.11%
2019/08/27	6	24.50	20.1	24.45	24.40	-14.1	11,426	-0.12%
2019/08/26	1	23.95	6	24.11	24.30	-5	12,069	-0.04%
2019/08/23	1	24.35	2	24.48	24.50	-1	11,948	-0.01%
2019/08/22	1	24.25	0	0.00	24.55	1	11,966	0.01%
2019/08/21	10	24.30	2.1	24.25	24.35	7.9	12,028	0.07%
2019/08/20	1	24.15	7	23.95	24.25	-6	11,908	-0.05%
2019/08/19	0	0.00	7	23.72	23.70	-7	11,779	-0.06%
2019/08/16	6	23.55	9	23.42	23.60	-3	11,818	-0.03%
2019/08/15	3	23.12	104	22.99	23.50	-101	11,715	-0.86%	大賣/鉅額交易
2019/08/14	5.8	23.57	1	23.55	23.55	4.8	11,736	0.04%
2019/08/13	3	23.18	13	23.18	23.35	-10	11,695	-0.09%
2019/08/12	4	22.50	0	0.00	22.50	4	11,628	0.03%
2019/08/08	3	22.40	0	0.00	22.40	3	11,803	0.03%
2019/08/07	9	22.39	1	22.20	22.30	8	11,897	0.07%
2019/08/06	6	22.06	8	21.83	22.30	-2	12,198	-0.02%
2019/08/05	8	22.49	3	22.55	22.45	5	12,441	0.04%
2019/08/02	12	22.76	3	22.88	22.80	9	12,476	0.07%
2019/08/01	1.1	23.25	21	23.20	23.25	-19.9	12,473	-0.16%
2019/07/31	1	23.30	0	0.00	23.30	1	12,473	0.01%
2019/07/30	4	23.63	1	23.75	23.55	3	12,454	0.02%
2019/07/29	2	23.20	33	23.20	23.45	-31	12,455	-0.25%
2019/07/26	5	23.43	7	23.49	23.40	-2	12,371	-0.02%
2019/07/25	2	23.93	6	23.92	23.85	-4	12,380	-0.03%
2019/07/24	1	24.50	4	24.34	24.15	-3	12,430	-0.02%
2019/07/23	7	24.09	10	24.18	24.40	-3	12,412	-0.02%
2019/07/22	11	23.79	85	23.81	23.70	-74	12,132	-0.61%
2019/07/19	22	25.33	31	25.30	25.30	-9	11,735	-0.08%
2019/07/18	12	25.10	6	25.17	25.10	6	11,203	0.05%
2019/07/17	2	25.00	5	24.95	25.00	-3	11,151	-0.03%
2019/07/16	7	25.14	29.1	25.12	25.15	-22.1	11,174	-0.20%
2019/07/15	8	25.05	10.1	25.05	25.05	-2.1	11,285	-0.02%
2019/07/12	3	25.03	13	25.08	25.05	-10	11,573	-0.09%
2019/07/11	6	24.93	22	25.00	24.90	-16	11,869	-0.13%
2019/07/10	5	24.65	0	0.00	24.75	5	12,204	0.04%
2019/07/09	7.8	24.40	0	0.00	24.35	7.8	12,318	0.06%
2019/07/08	9	24.32	11	24.49	24.50	-2	12,482	-0.02%
2019/07/05	1	24.25	0	0.00	24.15	1	12,679	0.01%
2019/07/03	10	24.18	0	0.00	24.15	10	13,292	0.08%
2019/07/01	7	24.30	2	24.40	24.30	5	14,354	0.03%
2019/06/27	0	0.00	1	24.25	24.30	-1	14,990	-0.01%
2019/06/25	0	0.00	1	24.00	23.90	-1	15,637	-0.01%
2019/06/24	0	0.00	2	23.95	24.00	-2	17,063	-0.01%
2019/06/21	0	0.00	4	24.09	23.95	-4	18,037	-0.02%
2019/06/20	6	24.02	14	24.01	23.95	-8	18,336	-0.04%
2019/06/19	0	0.00	6	23.93	24.05	-6	18,417	-0.03%
2019/06/18	0	0.00	6	23.78	23.80	-6	18,355	-0.03%
2019/06/17	2	23.70	5	23.71	23.60	-3	18,325	-0.02%
2019/06/14	6.9	23.66	0	0.00	23.75	6.9	18,554	0.04%
2019/06/12	2	23.65	1	23.90	23.90	1	18,891	0.01%
2019/06/11	11	24.00	0	0.00	23.80	11	18,974	0.06%
2019/06/10	10	24.23	12	24.15	24.10	-2	18,880	-0.01%
2019/06/06	2	22.85	0	0.00	22.85	2	18,457	0.01%
2019/06/05	0	0.00	1	22.70	22.95	-1	18,424	-0.01%
2019/06/04	1	22.20	34.5	22.40	22.45	-33.5	18,383	-0.18%
2019/06/03	1	21.95	70	22.25	22.15	-69	18,382	-0.38%
2019/05/31	103	22.12	68	22.42	22.50	35	18,145	0.19%	大買/
2019/05/29	10	23.25	10	23.15	23.10	0	17,420	0.00%
2019/05/27	0	0.00	2	23.15	23.05	-2	17,195	-0.01%
2019/05/23	0	0.00	2.3	23.08	23.10	-2.3	17,142	-0.01%
2019/05/22	6	22.92	0	0.00	22.95	6	17,059	0.04%
2019/05/21	2	22.70	30	23.14	22.95	-28	17,077	-0.16%
2019/05/17	2	22.78	10.1	22.60	22.55	-8.1	16,891	-0.05%
2019/05/16	55	23.01	0	0.00	23.00	55	16,731	0.33%
2019/05/15	5	23.40	0	0.00	23.50	5	16,585	0.03%
2019/05/14	3	22.40	7	23.16	23.20	-4	16,539	-0.02%
2019/05/13	24	23.16	30.2	23.14	23.05	-6.2	16,265	-0.04%
2019/05/10	0	0.00	10	24.45	24.55	-10	15,941	-0.06%
2019/05/09	1	24.80	0	0.00	24.55	1	15,889	0.01%
2019/05/08	0	0.00	10.3	25.35	25.45	-10.3	15,766	-0.07%
2019/05/07	0	0.00	28.1	25.43	25.50	-28.1	15,905	-0.18%
2019/05/06	10	24.95	2.8	25.01	24.90	7.2	16,503	0.04%
2019/05/03	0	0.00	3	25.65	25.65	-3	16,426	-0.02%
2019/05/02	3	25.60	0	0.00	25.55	3	16,404	0.02%
2019/04/30	3	25.55	16	25.30	25.60	-13	16,271	-0.08%
2019/04/29	1.1	24.99	0	0.00	24.95	1.1	16,103	0.01%
2019/04/26	4.1	25.11	3	25.22	25.25	1.1	16,098	0.01%
2019/04/25	1	25.35	2	25.30	25.35	-1	16,093	-0.01%
2019/04/24	12	25.18	2	25.15	25.25	10	16,042	0.06%
2019/04/23	9.5	24.89	6.1	24.94	25.25	3.3	16,059	0.02%
2019/04/22	1	25.10	11	25.15	25.15	-10	15,843	-0.06%
2019/04/19	12	25.42	14	25.44	25.35	-2	15,637	-0.01%
2019/04/18	3	25.73	2.4	25.77	25.70	0.6	15,442	0.00%
2019/04/17	14	25.99	63.6	26.21	25.75	-49.6	15,131	-0.33%
2019/04/16	6	25.88	66.1	25.95	26.00	-60.1	14,747	-0.41%
2019/04/15	2	25.40	75	25.40	25.45	-73	14,327	-0.51%
2019/04/12	46	25.26	11	25.23	25.20	35	14,136	0.25%
2019/04/11	4	25.25	10	25.25	25.25	-6	13,960	-0.04%
2019/04/10	2	25.10	26	25.01	25.15	-24	13,627	-0.18%
2019/04/09	7	24.96	6	24.89	24.90	1	13,305	0.01%
2019/04/08	7	25.05	13.1	25.06	25.10	-6.1	12,986	-0.05%
2019/04/03	24	24.58	8.2	24.49	24.60	15.8	12,377	0.13%
2019/04/02	14.9	24.09	37.1	24.03	24.15	-22.2	11,849	-0.19%
2019/04/01	11	23.98	6.1	23.94	23.95	4.9	11,455	0.04%
2019/03/29	2	23.90	24	23.75	23.70	-22	11,079	-0.20%
2019/03/28	61	23.84	19	23.68	23.75	42	10,799	0.39%
2019/03/27	55	23.83	139	23.63	23.75	-84	10,385	-0.81%	大賣/
2019/03/26	70	22.98	109.1	22.78	22.95	-39.1	8,924	-0.44%	大賣/
2019/03/25	6	22.08	130.6	21.50	22.25	-124.6	7,985	-1.56%	大賣/鉅額交易
2019/03/22	54.1	21.70	7	21.69	21.75	47.1	7,552	0.62%
2019/03/21	53	21.55	2	21.58	21.50	51	7,375	0.69%
2019/03/20	1	21.45	0	0.00	21.45	1	7,320	0.01%
2019/03/19	0	0.00	4	21.41	21.40	-4	7,288	-0.05%
2019/03/18	1.1	20.83	0	0.00	21.10	1.1	7,127	0.02%
2019/03/15	10.9	20.94	0	0.00	20.70	10.9	7,122	0.15%
2019/03/14	1	21.25	3	21.38	21.20	-2	6,784	-0.03%
2019/03/11	7	20.70	5	20.65	20.65	2	6,805	0.03%
2019/03/08	0	0.00	3	20.70	20.65	-3	6,954	-0.04%
2019/03/07	8	20.99	2	21.00	21.00	6	6,980	0.09%
2019/03/05	1	21.20	0.1	21.20	21.20	0.9	7,029	0.01%
2019/03/04	4	21.03	0	0.00	21.25	4	7,118	0.06%
2019/02/27	0	0.00	9	21.29	21.35	-9	7,021	-0.13%
2019/02/26	7	21.37	0	0.00	21.30	7	6,949	0.10%
2019/02/25	4	21.24	0.8	21.40	21.40	3.2	6,886	0.05%
2019/02/22	0	0.00	2	21.35	21.30	-2	6,911	-0.03%
2019/02/21	0	0.00	0.1	21.15	21.15	-0.1	6,981	0.00%
2019/02/20	2	21.13	0	0.00	21.20	2	7,015	0.03%
2019/02/19	3	21.10	1	21.15	21.15	2	7,018	0.03%
2019/02/18	0	0.00	4	21.10	21.10	-4	7,180	-0.06%
2019/02/15	0	0.00	10.2	21.06	21.00	-10.2	7,222	-0.14%
2019/02/14	4	21.09	2.1	21.05	21.00	1.9	7,261	0.03%
2019/02/13	4	21.06	3	21.23	21.15	1	7,309	0.01%
2019/02/12	0.3	21.15	0	0.00	21.10	0.3	7,220	0.00%
2019/02/11	16	21.23	1	21.25	21.30	15	7,158	0.21%
2019/01/30	5	21.01	9	21.14	21.10	-4	7,106	-0.06%
2019/01/29	3	20.92	0	0.00	21.00	3	7,104	0.04%
2019/01/28	30.1	21.29	32	21.32	21.30	-1.9	7,115	-0.03%
2019/01/25	16	21.12	41	21.06	21.30	-25	7,064	-0.35%
2019/01/23	0	0.00	3	19.97	20.00	-3	6,466	-0.05%
2019/01/21	3	20.10	2	20.15	20.00	1	6,511	0.02%
2019/01/18	2	20.10	1	20.10	20.10	1	6,609	0.02%
2019/01/17	2	19.80	0	0.00	19.80	2	6,717	0.03%
2019/01/16	2	19.70	0	0.00	19.75	2	6,767	0.03%
2019/01/15	5	19.58	2	19.70	19.70	3	6,793	0.04%
2019/01/10	1	19.20	0	0.00	19.30	1	6,780	0.01%
2019/01/08	1	18.95	0.1	19.00	19.00	0.9	6,849	0.01%
2019/01/07	0	0.00	2	19.03	19.15	-2	6,925	-0.03%
2019/01/03	1	18.85	0	0.00	18.95	1	7,581	0.01%
2019/01/02	0	0.00	0.4	18.95	18.90	-0.4	7,684	-0.01%
2018/12/28	1	19.10	0	0.00	19.10	1	7,901	0.01%
2018/12/26	3	18.82	2	18.80	18.80	1	8,352	0.01%
2018/12/25	0	0.00	0	19.00	18.75	0	8,407	0.00%
2018/12/24	2	19.10	12	19.20	19.25	-10	8,467	-0.12%
2018/12/21	0	0.00	0.1	18.75	18.60	-0.1	8,569	0.00%
2018/12/20	0	0.00	1	18.70	18.75	-1	8,538	-0.01%
2018/12/19	0	0.00	1	18.95	18.80	-1	8,549	-0.01%
2018/12/18	2.1	18.83	0	0.00	18.75	2.1	8,614	0.02%
2018/12/17	15	19.10	0	0.00	19.10	15	8,654	0.17%
2018/12/14	2	19.13	0	0.00	19.20	2	8,665	0.02%
2018/12/13	0	0.00	9	19.25	19.25	-9	8,785	-0.10%
2018/12/12	1	18.95	0	0.00	19.10	1	9,116	0.01%
2018/12/11	12	18.78	2	18.65	18.60	10	9,268	0.11%
2018/12/10	1	18.85	0	0.00	18.85	1	9,419	0.01%
2018/12/07	0	0.00	2	19.25	19.10	-2	9,415	-0.02%
2018/12/06	0	0.00	10	19.35	19.00	-10	9,480	-0.11%
2018/12/05	0.2	19.80	1	19.75	19.70	-0.9	9,434	-0.01%
2018/12/04	12	20.09	0	0.00	20.15	12	9,642	0.12%
2018/12/03	0	0.00	7	20.05	20.10	-7	9,660	-0.07%
2018/11/30	2	19.65	4.4	19.65	19.55	-2.4	9,500	-0.03%
2018/11/29	0	0.00	1	19.55	19.55	-1	9,462	-0.01%
2018/11/27	0	0.00	6	19.38	19.45	-6	9,359	-0.06%
2018/11/26	0.3	18.95	0	0.00	18.95	0.3	9,379	0.00%
2018/11/23	1	18.60	0	0.00	18.75	1	9,386	0.01%
2018/11/21	0	0.00	1	18.90	18.80	-1	9,487	-0.01%
2018/11/20	2	19.15	0	0.00	19.15	2	9,480	0.02%
2018/11/19	0	0.00	6	19.62	19.70	-6	9,441	-0.06%
2018/11/16	3	19.25	4.2	19.37	19.35	-1.2	9,402	-0.01%
2018/11/15	0	0.00	6.4	18.83	19.30	-6.4	9,380	-0.07%
2018/11/14	1	18.50	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	1	18.80	5	19.02	19.05	-4	9,272	-0.04%
2018/11/09	2	18.65	8	18.58	18.65	-6	9,244	-0.06%
2018/11/08	1	18.80	6.1	18.83	18.70	-5.1	9,305	-0.05%
2018/11/07	0	0.00	4	18.81	18.85	-4	9,384	-0.04%
2018/11/05	0	0.00	6	18.58	18.65	-6	9,450	-0.06%
2018/11/02	10	18.63	6	18.50	18.55	4	9,374	0.04%
2018/11/01	2	18.80	0	0.00	19.00	2	9,231	0.02%
2018/10/31	5	18.70	3	18.63	18.90	2	9,220	0.02%
2018/10/29	10	18.17	5	18.23	18.05	5	9,168	0.05%
2018/10/26	2.7	18.00	2.6	18.05	18.20	0.1	9,224	0.00%
2018/10/25	1	17.85	0	0.00	17.80	1	9,478	0.01%
2018/10/24	5	17.30	1	17.40	17.85	4	9,787	0.04%
2018/10/19	3	17.25	0	0.00	17.55	3	10,149	0.03%
2018/10/18	5	17.45	0	0.00	17.55	5	10,128	0.05%
2018/10/17	1	17.80	1	17.60	17.55	0	10,214	0.00%
2018/10/16	5	17.62	5	17.80	17.50	0	10,373	0.00%
2018/10/15	5	17.75	0	0.00	17.75	5	10,421	0.05%
2018/10/12	10	17.40	12	17.34	17.90	-2	10,633	-0.02%
2018/10/11	24	17.15	6	17.21	17.00	18	10,687	0.17%
2018/10/09	1.9	18.32	0	0.00	18.20	1.9	10,898	0.02%
2018/10/08	2	18.23	32	18.20	18.25	-30	10,918	-0.27%
2018/10/05	16.9	18.68	1	18.70	18.65	15.9	10,818	0.15%
2018/10/04	10	19.52	1	19.60	19.50	9	10,568	0.09%
2018/10/03	5	19.79	0	0.00	19.75	5	10,558	0.05%
2018/10/02	2	19.85	0	0.00	19.85	2	10,591	0.02%
2018/10/01	2	19.95	0	0.00	19.90	2	10,760	0.02%
2018/09/28	3	19.97	0	0.00	19.90	3	10,955	0.03%
2018/09/27	2	19.88	2	19.85	19.95	0	11,632	0.00%
2018/09/26	2	19.90	0	0.00	19.85	2	11,740	0.02%
2018/09/25	2	19.83	1	19.90	19.95	1	11,850	0.01%
2018/09/21	22	19.77	0	0.00	19.85	22	11,892	0.18%
2018/09/20	2	19.73	0	0.00	19.70	2	11,897	0.02%
2018/09/19	3	19.82	10	19.80	19.75	-7	12,040	-0.06%
2018/09/18	21	19.60	1	19.80	19.55	20	12,009	0.17%
2018/09/17	8	20.11	0	0.00	20.10	8	11,833	0.07%
2018/09/14	1	20.00	3.1	20.12	20.50	-2.1	11,705	-0.02%
2018/09/13	2	20.30	0	0.00	20.40	2	11,559	0.02%
2018/09/12	6.9	20.32	0	0.00	20.20	6.9	11,603	0.06%
2018/09/11	2.3	20.54	1	20.50	20.50	1.3	11,681	0.01%
2018/09/10	19.1	20.46	1.2	20.46	20.20	17.9	11,925	0.15%
2018/09/07	18	21.30	7	21.19	21.20	11	11,970	0.09%
2018/09/06	1	21.30	5	21.39	21.35	-4	11,988	-0.03%
2018/09/05	1.2	21.48	1	21.60	21.45	0.2	12,140	0.00%
2018/09/04	1	21.65	5	21.59	21.60	-4	12,217	-0.03%
2018/08/31	12	21.54	6	21.55	21.75	6	12,387	0.05%
2018/08/30	10	21.65	3	21.80	21.70	7	12,372	0.06%
2018/08/29	7.1	21.54	0	0.00	21.70	7.1	12,476	0.06%
2018/08/28	10	21.50	2	21.50	21.45	8	12,600	0.06%
2018/08/27	6	21.34	10	21.30	21.35	-4	12,847	-0.03%
2018/08/24	1	21.20	0.3	21.50	21.30	0.7	12,975	0.01%
2018/08/23	10	21.43	0	0.00	21.45	10	13,335	0.07%
2018/08/22	1	21.30	0	0.00	21.35	1	13,642	0.01%
2018/08/21	5	21.30	1	21.25	21.40	4	13,769	0.03%
2018/08/20	2	21.33	0	0.00	21.20	2	13,840	0.01%
2018/08/17	9	21.33	2	21.45	21.20	7	13,924	0.05%
2018/08/16	6	21.43	3	21.38	21.35	3	13,968	0.02%
2018/08/15	2	21.63	0	0.00	21.55	2	14,117	0.01%
2018/08/14	10	21.63	0	0.00	21.65	10	14,316	0.07%
2018/08/13	2	21.93	10	22.05	21.85	-8	14,557	-0.05%
2018/08/10	11	22.35	0	0.00	22.40	11	14,547	0.08%
2018/08/09	6	22.35	0	0.00	22.35	6	14,676	0.04%
2018/08/08	4	22.44	0	0.00	22.40	4	14,989	0.03%
2018/08/06	3	22.38	2	22.40	22.45	1	15,582	0.01%
2018/08/03	2	22.25	0	0.00	22.30	2	15,806	0.01%
2018/08/02	5	22.15	0	0.00	22.10	5	16,078	0.03%
2018/08/01	7	22.19	6	22.31	22.35	1	16,048	0.01%
2018/07/31	22	23.59	1	23.70	23.65	21	15,791	0.13%
2018/07/30	12	23.40	5	23.40	23.40	7	15,655	0.04%
2018/07/27	1	23.35	3	23.25	23.35	-2	15,678	-0.01%
2018/07/26	16	22.96	10	22.95	23.15	6	15,728	0.04%
2018/07/25	1	23.05	0	0.00	23.05	1	15,648	0.01%
2018/07/24	0	0.00	0	23.20	23.20	0	15,722	0.00%
2018/07/23	2	23.00	3	22.92	22.90	-1	15,822	-0.01%
2018/07/20	5	23.54	1	23.45	23.25	4	15,862	0.03%
2018/07/19	1	23.60	2	23.60	23.55	-1	16,044	-0.01%
2018/07/18	12	23.69	2	23.80	23.70	10	15,892	0.06%
2018/07/17	22.7	23.83	12	23.75	23.80	10.7	15,644	0.07%
2018/07/16	19	22.60	4.1	22.63	22.70	14.9	15,094	0.10%
2018/07/12	3	21.87	0	0.00	21.80	3	15,147	0.02%
2018/07/11	2	21.73	0	0.00	21.80	2	15,255	0.01%
2018/07/10	10	22.00	0	0.00	22.00	10	15,253	0.07%
2018/07/09	5	21.85	1	21.75	21.80	4	15,391	0.03%
2018/07/06	12	21.56	0	0.00	21.70	12	15,456	0.08%
2018/07/05	7	21.84	0	0.00	21.70	7	15,376	0.05%
2018/07/04	5	22.14	2	22.20	22.20	3	14,874	0.02%
2018/07/03	3	22.33	0	0.00	22.25	3	15,032	0.02%
2018/07/02	8.2	22.54	0	0.00	22.40	8.2	15,382	0.05%
2018/06/28	2	22.25	0	0.00	22.40	2	15,465	0.01%
2018/06/27	7.1	22.43	5	22.50	22.40	2.1	15,426	0.01%
2018/06/26	11	22.49	0	0.00	22.40	11	15,570	0.07%
2018/06/25	2	22.75	1.1	22.71	22.70	0.9	15,507	0.01%
2018/06/22	9	22.74	0	0.00	22.75	9	15,831	0.06%
2018/06/21	0	0.00	3	22.90	22.85	-3	16,043	-0.02%
2018/06/20	9	22.87	3	22.80	23.00	6	16,519	0.04%
2018/06/19	14	22.92	0	0.00	22.85	14	16,672	0.08%
2018/06/15	3	23.33	0	0.00	23.20	3	16,733	0.02%
2018/06/14	0	0.00	5	23.35	23.40	-5	17,218	-0.03%
2018/06/13	3	23.50	20	23.65	23.35	-17	17,619	-0.10%
2018/06/11	0	0.00	31	23.52	23.55	-31	20,223	-0.15%
2018/06/08	0	0.00	40	23.45	23.40	-40	21,852	-0.18%
2018/06/07	6	23.40	1	23.55	23.45	5	22,369	0.02%
2018/06/06	1	23.40	3	23.45	23.45	-2	23,533	-0.01%
2018/06/05	1	23.40	0	0.00	23.30	1	24,055	0.00%
2018/06/04	3	23.30	1	23.65	23.55	2	24,033	0.01%
2018/06/01	3	22.93	0	0.00	23.05	3	23,845	0.01%
2018/05/31	29	22.66	2	22.90	22.55	27	23,872	0.11%
2018/05/30	15.1	22.89	0	0.00	22.80	15.1	23,589	0.06%
2018/05/29	0	0.00	1	23.20	23.15	-1	23,434	0.00%
2018/05/28	8	23.35	1	23.40	23.35	7	23,602	0.03%
2018/05/25	6	23.31	10	23.35	23.30	-4	23,917	-0.02%
2018/05/24	0	0.00	3	23.15	23.20	-3	23,928	-0.01%
2018/05/23	12	23.29	0	0.00	23.20	12	24,156	0.05%
2018/05/22	11	23.41	8	23.54	23.50	3	24,376	0.01%
2018/05/21	10	23.50	7	23.58	23.40	3	24,612	0.01%
2018/05/18	12	23.08	0	0.00	23.00	12	24,392	0.05%
2018/05/17	5	23.30	1	23.25	23.10	4	24,439	0.02%
2018/05/16	7	23.13	0	0.00	23.10	7	24,409	0.03%
2018/05/15	8.2	23.32	0	0.00	23.15	8.2	24,301	0.03%
2018/05/14	12.3	23.35	20	23.39	23.65	-7.8	24,389	-0.03%
2018/05/11	14.3	23.18	6	23.31	23.15	8.3	24,251	0.03%
2018/05/10	3	23.53	4	23.49	23.45	-1	24,106	0.00%
2018/05/09	2	23.85	0	0.00	23.70	2	23,902	0.01%
2018/05/08	1.5	23.85	0	0.00	23.85	1.5	23,948	0.01%
2018/05/07	1	24.25	3	23.80	24.20	-2	23,954	-0.01%
2018/05/04	69	23.72	1	23.40	23.40	68	23,702	0.29%
2018/05/03	2	23.85	1	23.85	23.80	1	23,644	0.00%
2018/05/02	2	23.83	0	23.90	23.90	2	23,633	0.01%
2018/04/30	1	23.60	2	23.65	23.70	-1	24,002	0.00%
2018/04/27	2	23.45	0	0.00	23.65	2	24,545	0.01%
2018/04/26	0	0.00	3	23.57	23.60	-3	24,717	-0.01%
2018/04/25	20	23.64	1	23.70	23.50	19	24,570	0.08%
2018/04/24	18	24.02	0	0.00	23.70	18	24,487	0.07%
2018/04/23	10	24.05	0	0.00	24.10	10	24,541	0.04%
2018/04/20	6	23.95	0	0.00	23.90	6	24,556	0.02%
2018/04/19	0	0.00	1	24.20	24.25	-1	24,474	0.00%
2018/04/18	1	24.15	0	0.00	23.85	1	24,724	0.00%
2018/04/17	5	24.19	3	24.10	24.25	2	24,596	0.01%
2018/04/16	5	23.80	0	0.00	23.70	5	24,490	0.02%
2018/04/13	3	23.93	0	0.00	23.80	3	24,455	0.01%
2018/04/12	6	24.27	0	0.00	24.10	6	24,326	0.02%
2018/04/11	15	23.97	2	24.00	23.95	13	24,117	0.05%
2018/04/10	3	23.82	1	23.90	23.70	2	24,125	0.01%
2018/04/09	3	23.77	6	23.72	23.70	-3	24,069	-0.01%
2018/04/03	8	24.11	31	24.08	24.00	-23	23,986	-0.10%
2018/04/02	4	24.56	0	0.00	24.55	4	23,704	0.02%
2018/03/31	5	24.95	3	24.95	24.90	2	23,582	0.01%
2018/03/30	2	25.10	4	25.05	25.05	-2	23,678	-0.01%
2018/03/29	10	25.20	3	25.20	24.95	7	24,073	0.03%
2018/03/28	61	25.35	21	25.43	25.30	40	24,078	0.17%
2018/03/27	3	25.63	17	25.68	25.70	-14	24,099	-0.06%
2018/03/26	2	25.20	34	25.07	25.30	-32	23,784	-0.13%
2018/03/23	10	24.96	7	24.96	24.85	3	23,601	0.01%
2018/03/22	3	26.07	20	25.80	25.65	-17	23,300	-0.07%
2018/03/21	2	26.25	23	26.31	26.10	-21	23,131	-0.09%
2018/03/20	37	25.26	40	25.69	26.10	-3	22,992	-0.01%
2018/03/19	30	25.70	5.1	25.55	25.45	24.9	22,381	0.11%
2018/03/16	95	26.20	68	25.73	25.60	27	21,994	0.12%
2018/03/15	94	25.93	65	25.81	26.50	29	20,982	0.14%
2018/03/14	65	27.42	51	27.87	26.95	14	19,735	0.07%
2018/03/13	21	27.26	13	27.35	27.35	8	18,270	0.04%
2018/03/12	19	27.28	26	27.35	27.35	-7	18,033	-0.04%
2018/03/09	10	25.46	14	25.41	25.40	-4	17,233	-0.02%
2018/03/08	5	24.75	3	24.70	24.65	2	16,926	0.01%
2018/03/06	0	0.00	5	24.94	24.70	-5	17,400	-0.03%
2018/03/05	5	24.70	2	24.80	24.85	3	17,663	0.02%
2018/03/02	0	0.00	0.2	24.70	24.70	-0.2	17,879	0.00%
2018/03/01	0	0.00	5	24.80	24.90	-5	18,081	-0.03%
2018/02/27	2.5	24.70	2	24.70	24.50	0.5	18,127	0.00%
2018/02/26	39	24.75	0	0.00	24.30	39	17,819	0.22%
2018/02/23	2	24.55	1	24.60	24.60	1	17,854	0.01%
2018/02/22	9	24.56	1	24.60	24.50	8	18,108	0.04%
2018/02/21	1	24.45	3	24.13	24.40	-2	17,949	-0.01%
2018/02/12	11	22.99	1	22.90	22.90	10	17,734	0.06%
2018/02/09	3	22.58	1	22.30	22.70	2	17,712	0.01%
2018/02/07	6	22.98	0	23.15	23.15	6	18,124	0.03%
2018/02/06	9	22.93	13	22.74	22.35	-4	18,107	-0.02%
2018/02/05	1	23.80	0	0.00	23.80	1	17,883	0.01%
2018/02/02	5	24.25	0	0.00	24.20	5	17,896	0.03%
2018/02/01	1	24.35	4	24.29	24.20	-3	18,009	-0.02%
2018/01/31	7	24.28	5	24.20	24.50	2	18,379	0.01%
2018/01/30	2	24.43	6	24.44	24.45	-4	18,443	-0.02%
2018/01/29	6	24.23	0	0.00	24.30	6	18,460	0.03%
2018/01/26	1	24.40	4	24.35	24.40	-3	18,949	-0.02%
2018/01/25	5	24.85	5	24.77	24.60	0	19,017	0.00%
2018/01/24	23.4	25.22	25	25.21	25.10	-1.6	18,883	-0.01%
2018/01/23	28	24.80	32	24.75	24.90	-4	18,534	-0.02%
2018/01/22	30	24.21	5	24.18	24.30	25	17,952	0.14%
2018/01/19	17	23.74	0	0.00	23.80	17	17,668	0.10%
2018/01/18	32	23.92	10.1	23.75	23.75	21.9	17,594	0.12%
2018/01/17	3	23.73	10	23.75	23.90	-7	17,577	-0.04%
2018/01/16	3	23.85	0	0.00	23.85	3	18,041	0.02%
2018/01/15	0	0.00	2	23.88	23.95	-2	18,096	-0.01%
2018/01/12	13	23.84	24	23.99	23.90	-11	18,147	-0.06%
2018/01/11	40	23.42	1	23.45	23.45	39	17,943	0.22%
2018/01/10	15	23.31	3	23.33	23.30	12	18,097	0.07%
2018/01/09	0	0.00	10	23.60	23.55	-10	18,319	-0.05%
2018/01/08	2	23.55	5	23.60	23.55	-3	18,700	-0.02%
2018/01/05	1	23.50	1	23.50	23.65	0	18,757	0.00%
2018/01/04	11	23.46	1	23.55	23.45	10	18,936	0.05%
2018/01/03	55	23.75	21	23.74	23.60	34	19,036	0.18%
2018/01/02	6	23.92	1	23.75	23.80	5	18,881	0.03%