宏碁 (2353)-元大-台北券商分點個股進出

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

宏碁

(2353)

可現股當沖

股價
38.25
漲跌
▼0.20
漲幅
-0.52%
成交量
14,632張
產業
上市電腦週邊類股
1653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

宏碁 (2353)籌碼相關－元大-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-台北券商分點個股進出
元大-台北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
2024/12/03	7	38.78	1.5	38.71	38.25	5.5	13,938	0.04%
2024/12/02	1	38.45	33.4	38.41	38.45	-32.4	13,791	-0.24%
2024/11/29	0	0.00	2	38.00	37.85	-2	13,723	-0.01%
2024/11/28	13	37.67	1	37.90	37.75	12	13,823	0.09%
2024/11/27	66	38.08	11	38.33	37.90	55	13,988	0.39%
2024/11/26	4	38.03	20	38.17	38.75	-16	13,968	-0.11%
2024/11/25	2	37.68	39	37.53	38.10	-37	14,010	-0.26%
2024/11/22	27	37.18	29	37.39	37.05	-2	14,228	-0.01%
2024/11/21	16.1	37.21	6	37.20	37.15	10.1	14,222	0.07%
2024/11/20	1	37.95	0	0.00	37.80	1	14,170	0.01%
2024/11/19	1	37.75	11	37.96	38.00	-10	14,235	-0.07%
2024/11/18	13	38.04	3	38.17	37.65	10	14,197	0.07%
2024/11/15	5	37.95	10	38.25	38.00	-5	14,175	-0.04%
2024/11/14	37.1	37.87	21	37.51	37.55	16.1	14,214	0.11%
2024/11/13	9.2	38.29	11	38.62	38.25	-1.8	14,076	-0.01%
2024/11/12	93.7	38.73	48	38.51	38.40	45.7	14,118	0.32%
2024/11/11	213.1	39.61	2.1	39.70	39.60	211	13,953	1.51%	大買/鉅額交易
2024/11/08	54.1	40.88	11	40.87	40.40	43.1	13,791	0.31%
2024/11/07	3	41.37	13	41.57	41.90	-10	13,910	-0.07%
2024/11/06	17	41.22	75	41.67	41.10	-58	14,059	-0.41%
2024/11/05	1	40.00	2	40.50	40.95	-1	14,262	-0.01%
2024/11/04	1.3	40.29	20	40.08	40.10	-18.7	14,676	-0.13%
2024/11/01	17.1	39.60	24	39.86	40.05	-6.9	15,325	-0.05%
2024/10/30	3.1	40.35	0	0.00	40.45	3.1	15,464	0.02%
2024/10/29	4.1	40.69	0	0.00	40.75	4.1	15,664	0.03%
2024/10/28	8	41.11	2	41.00	40.95	6	15,785	0.04%
2024/10/25	4	41.26	3.5	41.29	41.30	0.5	16,053	0.00%
2024/10/24	45	41.28	1	41.60	41.20	44	16,364	0.27%
2024/10/23	42	41.84	7	41.85	41.65	35	16,812	0.21%
2024/10/22	1	41.80	3.5	42.09	42.10	-2.5	17,237	-0.01%
2024/10/21	3	41.82	12	42.18	41.65	-9	17,684	-0.05%
2024/10/18	20	42.05	2.3	42.09	41.85	17.7	17,952	0.10%
2024/10/17	1	41.90	27	42.02	42.35	-26	18,154	-0.14%
2024/10/16	6.1	41.18	38.5	41.25	41.20	-32.5	18,351	-0.18%
2024/10/15	2	41.45	31	41.45	41.55	-29	18,297	-0.16%
2024/10/14	1	41.10	16	41.07	41.05	-15	18,546	-0.08%
2024/10/11	6	41.23	46	41.21	41.25	-40	18,866	-0.21%
2024/10/09	8	40.36	2.1	40.40	40.00	6	19,284	0.03%
2024/10/08	24.1	40.14	1.5	40.07	40.00	22.6	20,430	0.11%
2024/10/07	88.4	40.60	26.3	40.74	40.60	62.1	20,862	0.30%
2024/10/04	73.1	41.01	4	40.89	40.65	69.1	20,841	0.33%
2024/10/01	3	41.75	104	41.67	42.25	-101	20,684	-0.49%	大賣/鉅額交易
2024/09/30	94.1	41.12	3	41.55	40.80	91.1	20,454	0.45%
2024/09/27	7.1	41.92	10	42.20	41.65	-3	20,418	-0.01%
2024/09/26	14	41.94	14	42.49	41.85	0	20,576	0.00%
2024/09/25	1	42.05	16	42.48	42.00	-15	20,870	-0.07%
2024/09/24	2	41.75	0	0.00	42.00	2	21,104	0.01%
2024/09/23	31	41.97	2.6	42.08	41.80	28.4	21,684	0.13%
2024/09/20	9	42.32	17	42.54	42.10	-8	22,137	-0.04%
2024/09/19	3	42.20	22.2	42.13	42.15	-19.2	22,476	-0.09%
2024/09/18	22	41.71	1.8	41.60	41.30	20.2	22,938	0.09%
2024/09/16	6	41.74	0	0.00	41.70	6	23,644	0.03%
2024/09/13	0	0.00	3	41.95	41.85	-3	24,563	-0.01%
2024/09/12	4	41.63	29.1	41.54	41.55	-25.1	25,019	-0.10%
2024/09/11	17.1	40.77	0	0.00	40.50	17.1	25,409	0.07%
2024/09/10	6.3	41.41	3	41.82	41.00	3.3	25,631	0.01%
2024/09/09	47	41.12	47	41.39	41.75	0	25,892	0.00%
2024/09/06	6	41.96	26	42.00	42.10	-20	26,355	-0.08%
2024/09/05	62.5	41.11	20	42.09	40.80	42.5	26,514	0.16%
2024/09/04	60.3	41.17	47	41.79	41.50	13.3	26,720	0.05%
2024/09/03	0	0.00	2	43.65	43.55	-2	26,947	-0.01%
2024/09/02	9	43.57	2	43.55	43.50	7	27,411	0.03%
2024/08/30	1	43.70	8.2	43.76	43.75	-7.2	28,068	-0.03%
2024/08/29	37.1	43.41	2.1	43.55	43.55	35	28,821	0.12%
2024/08/28	18	44.37	5	44.48	44.30	13	29,565	0.04%
2024/08/27	17	44.52	11	44.54	44.70	6	30,426	0.02%
2024/08/26	20.3	44.59	176.8	44.81	44.80	-156.5	31,416	-0.50%	大賣/鉅額交易
2024/08/23	15	42.56	4	43.05	43.05	11	32,650	0.03%
2024/08/22	11	43.29	9.4	43.43	43.15	1.6	34,160	0.00%
2024/08/21	3	43.00	2	43.08	43.05	1	36,564	0.00%
2024/08/20	35	43.35	31	43.50	43.15	4	38,991	0.01%
2024/08/19	4	42.95	16	42.97	43.20	-12	43,282	-0.03%
2024/08/16	7	42.94	19	43.01	42.80	-12	46,142	-0.03%
2024/08/15	2	42.45	31.5	42.57	42.55	-29.5	46,393	-0.06%
2024/08/14	16	42.43	16	42.48	42.10	0	46,572	0.00%
2024/08/13	8.5	42.10	1	42.30	42.15	7.5	46,754	0.02%
2024/08/12	32.1	42.19	2.2	42.38	42.30	29.9	47,072	0.06%
2024/08/09	15.1	42.34	14	42.36	42.00	1.1	48,152	0.00%
2024/08/08	29	42.10	11	42.41	42.30	18	49,473	0.04%
2024/08/07	3	41.98	92.2	41.75	42.55	-89.1	49,454	-0.18%
2024/08/06	106.1	39.85	89.7	39.39	40.00	16.4	49,534	0.03%	大買/
2024/08/05	149.5	41.04	69	41.18	40.30	80.5	49,374	0.16%	大買/
2024/08/02	61.4	44.37	41	44.62	44.75	20.4	48,839	0.04%
2024/08/01	7	45.19	59.1	45.16	45.80	-52.1	48,888	-0.11%
2024/07/31	23.3	43.86	1	44.10	43.85	22.3	49,339	0.05%
2024/07/30	21.2	43.54	17.6	43.75	44.20	3.6	49,437	0.01%
2024/07/29	45.1	44.87	5	45.28	44.35	40.1	49,484	0.08%
2024/07/26	13.2	45.14	8	45.32	45.50	5.2	49,374	0.01%
2024/07/23	31	46.18	14	47.02	46.00	17	49,246	0.03%
2024/07/22	31.1	45.16	102.1	45.78	46.20	-71	48,979	-0.14%	大賣/
2024/07/19	29.1	46.40	8	46.63	46.20	21.1	48,629	0.04%
2024/07/18	25.1	46.57	10	46.86	47.10	15.1	48,556	0.03%
2024/07/17	64.1	47.17	19	47.20	46.90	45.1	48,432	0.09%
2024/07/16	8	47.36	23	47.43	47.35	-15	48,375	-0.03%
2024/07/15	28	47.17	3.2	47.42	47.25	24.9	49,092	0.05%
2024/07/12	78.7	47.67	18.2	47.73	47.70	60.5	49,054	0.12%
2024/07/11	29.8	47.57	57.4	47.69	47.70	-27.6	49,318	-0.06%
2024/07/10	86.2	47.30	133.2	47.90	46.80	-47	49,608	-0.09%	大賣/
2024/07/09	82.1	46.22	5	46.33	45.75	77.1	49,149	0.16%
2024/07/08	18	47.04	6.2	47.03	47.15	11.8	50,524	0.02%
2024/07/05	6	47.36	12.7	47.65	47.30	-6.7	52,190	-0.01%
2024/07/04	3	47.32	0	0.00	47.10	3	52,975	0.01%
2024/07/03	2	47.23	2	47.30	47.30	0	53,067	0.00%
2024/07/02	14	46.80	1	46.85	46.80	13	53,116	0.02%
2024/07/01	26	47.82	75.3	47.53	47.45	-49.3	52,997	-0.09%
2024/06/28	8	47.11	2	47.13	46.85	6	52,772	0.01%
2024/06/27	26.1	46.59	69	47.17	46.95	-43	52,629	-0.08%
2024/06/26	68.3	46.64	2	46.33	46.40	66.3	52,297	0.13%
2024/06/25	9	46.82	3	46.97	46.80	6	52,079	0.01%
2024/06/24	36.5	47.28	3	47.03	47.00	33.5	51,749	0.06%
2024/06/21	14	47.92	14	48.12	48.10	0	51,674	0.00%
2024/06/20	23	47.93	23	47.93	47.95	0	51,539	0.00%
2024/06/19	31	49.56	25	49.97	49.50	6	52,362	0.01%
2024/06/18	54.8	49.58	21	49.54	49.40	33.8	52,192	0.06%
2024/06/17	3	50.50	13	50.57	50.50	-10	52,051	-0.02%
2024/06/14	3	49.65	1	49.90	49.80	2	52,187	0.00%
2024/06/13	33	49.99	27	50.01	50.10	6	52,203	0.01%
2024/06/12	12.4	48.70	14	48.85	48.80	-1.7	52,292	0.00%
2024/06/11	20	49.15	25	49.31	48.80	-5	52,225	-0.01%
2024/06/07	56	49.87	2	49.80	49.65	54	52,480	0.10%
2024/06/06	78	50.48	1.2	51.03	50.60	76.9	52,924	0.15%
2024/06/05	123.2	50.93	24	50.87	50.50	99.2	52,697	0.19%	大買/
2024/06/04	75.7	51.19	1	51.10	51.20	74.7	52,456	0.14%
2024/06/03	85.2	52.54	18	53.48	52.50	67.2	51,916	0.13%
2024/05/31	23.1	53.01	18	53.17	52.90	5.1	51,178	0.01%
2024/05/30	84.1	53.02	35	53.74	52.50	49.1	50,400	0.10%
2024/05/29	89.5	54.46	23	54.71	53.70	66.5	50,366	0.13%
2024/05/28	104	57.21	66.6	56.61	56.40	37.4	48,942	0.08%	大買/
2024/05/27	246.2	59.34	315.1	59.20	58.50	-68.9	48,325	-0.14%	大買/大賣/
2024/05/24	626	55.46	534	55.68	57.50	92	46,138	0.20%	大買/大賣/
2024/05/23	329.1	53.92	579.6	53.75	53.30	-250.5	43,788	-0.57%	大買/大賣/鉅額交易
2024/05/22	649	52.94	579.2	52.52	53.00	69.8	39,986	0.17%	大買/大賣/
2024/05/21	11	48.25	24	48.63	48.25	-13	37,627	-0.03%
2024/05/20	25	48.10	13	48.35	48.25	12	37,654	0.03%
2024/05/17	19	47.59	48	47.53	48.15	-29	37,949	-0.08%
2024/05/16	14	48.00	19	48.50	47.80	-5	38,978	-0.01%
2024/05/15	69	49.65	47	49.23	48.05	22	40,681	0.05%
2024/05/14	48	48.98	152.5	49.63	48.90	-104.5	40,105	-0.26%	大賣/鉅額交易
2024/05/13	28	47.46	9.9	47.74	47.75	18.1	38,589	0.05%
2024/05/10	45	47.39	48	47.85	47.80	-3	38,891	-0.01%
2024/05/09	7	47.34	5.4	47.71	47.35	1.6	38,763	0.00%
2024/05/08	58	46.89	20	47.18	47.15	38	38,867	0.10%
2024/05/07	28	47.04	8	47.75	47.15	20	39,172	0.05%
2024/05/06	4	46.99	101.1	47.14	47.50	-97.1	39,200	-0.25%	大賣/
2024/05/03	40	45.63	56	45.92	45.50	-16	39,474	-0.04%
2024/05/02	28	44.49	16	44.82	44.65	12	39,962	0.03%
2024/04/30	12	45.19	3	45.53	45.15	9	40,863	0.02%
2024/04/29	2	45.65	41	45.67	45.70	-39	41,306	-0.09%
2024/04/26	15	44.66	3	45.07	44.55	12	42,223	0.03%
2024/04/25	17	44.04	5	44.50	44.40	12	42,869	0.03%
2024/04/24	0	0.00	29	44.70	44.80	-29	43,457	-0.07%
2024/04/23	4	43.50	1	44.10	43.50	3	44,111	0.01%
2024/04/22	11	43.51	5	43.77	43.35	6	44,887	0.01%
2024/04/19	75	43.36	47	43.86	43.80	28	45,475	0.06%
2024/04/18	14.5	45.15	9	45.34	45.00	5.5	45,964	0.01%
2024/04/17	32	45.24	2	45.48	45.05	30	46,821	0.06%
2024/04/16	59	45.76	19	45.34	45.50	40	47,117	0.08%
2024/04/15	21	47.49	3	47.87	47.55	18	48,005	0.04%
2024/04/12	125	49.06	40	49.24	48.50	85	49,431	0.17%	大買/
2024/04/11	34	48.80	259.3	49.24	51.00	-225.3	48,813	-0.46%	大賣/鉅額交易
2024/04/10	40	47.56	95	47.95	47.15	-55	48,425	-0.11%
2024/04/09	0	0.00	25	46.76	46.80	-25	49,057	-0.05%
2024/04/08	40	45.78	25	45.92	46.05	15	50,667	0.03%
2024/04/03	28	46.08	44	46.25	46.10	-16	52,684	-0.03%
2024/04/02	27	46.40	5	46.54	46.70	22	55,848	0.04%
2024/04/01	27	46.45	3	46.80	46.30	24	58,445	0.04%
2024/03/29	46	46.49	39	46.85	46.80	7	60,482	0.01%
2024/03/28	11	46.60	16	46.69	46.65	-5	62,163	-0.01%
2024/03/27	29	46.13	15.7	46.56	46.35	13.4	63,078	0.02%
2024/03/26	18	45.93	11.5	46.32	45.90	6.5	64,759	0.01%
2024/03/25	22	46.54	65.9	46.86	46.50	-43.9	67,318	-0.07%
2024/03/22	154	46.62	71	47.19	45.95	83	68,500	0.12%	大買/
2024/03/21	14	46.06	10	46.11	46.25	4	67,717	0.01%
2024/03/20	8	45.71	16.1	45.96	45.90	-8.1	67,625	-0.01%
2024/03/19	69	45.20	5	45.25	45.15	64	67,501	0.09%
2024/03/18	46	45.27	43.2	45.45	45.85	2.8	67,544	0.00%
2024/03/15	32	46.05	14	45.85	45.85	18	67,351	0.03%
2024/03/14	18	46.11	20	46.00	45.90	-2	66,910	0.00%
2024/03/13	45	46.59	33	46.51	46.50	12	66,791	0.02%
2024/03/12	31	46.60	146.8	46.32	47.05	-115.8	66,219	-0.17%	大賣/鉅額交易
2024/03/11	26.3	44.90	7	44.93	44.85	19.3	65,533	0.03%
2024/03/08	24	45.11	9	45.29	44.50	15	65,564	0.02%
2024/03/07	12	44.97	4	45.20	45.00	8	65,514	0.01%
2024/03/06	19	45.39	5	45.50	45.35	14	65,757	0.02%
2024/03/05	11	45.85	6	46.03	45.90	5	67,000	0.01%
2024/03/04	119	46.43	137.1	47.19	45.85	-18.1	67,670	-0.03%	大買/大賣/
2024/03/01	0	0.00	18.6	45.89	46.00	-18.6	67,311	-0.03%
2024/02/29	11	45.05	1	45.60	45.15	10	67,885	0.01%
2024/02/27	26.3	46.04	23	46.45	45.50	3.3	67,753	0.00%
2024/02/26	21	45.87	5	46.07	45.80	16	67,961	0.02%
2024/02/23	56	46.33	5.3	46.67	45.75	50.7	68,310	0.07%
2024/02/22	49	47.24	18	47.39	46.85	31	68,397	0.05%
2024/02/21	5.2	47.20	21	47.25	47.25	-15.8	67,928	-0.02%
2024/02/20	42	47.09	23	47.54	47.40	19	67,678	0.03%
2024/02/19	172	47.59	53.8	47.94	47.40	118.2	67,310	0.18%	大買/鉅額交易
2024/02/16	45	48.29	187	48.35	48.65	-142	66,138	-0.21%	大賣/鉅額交易
2024/02/15	23	45.65	47	46.59	46.00	-24	64,378	-0.04%
2024/02/05	0	0.00	15	46.38	46.30	-15	63,883	-0.02%
2024/02/02	25.5	46.64	15	47.18	45.95	10.5	63,842	0.02%
2024/02/01	10	46.35	33	46.62	46.65	-23	63,440	-0.04%
2024/01/31	30	46.57	4	46.54	46.05	26	63,363	0.04%
2024/01/30	32	47.11	41	47.25	47.15	-9	63,011	-0.01%
2024/01/29	21	46.21	23	46.45	46.80	-2	62,674	0.00%
2024/01/26	68	46.21	34	46.43	45.70	34	62,502	0.05%
2024/01/25	40	47.11	34.4	47.59	47.60	5.6	61,620	0.01%
2024/01/24	107	47.90	58	48.13	47.35	49	61,086	0.08%	大買/
2024/01/23	18	46.41	41	47.05	47.20	-23	59,932	-0.04%
2024/01/22	68	47.04	56	47.20	46.75	12	59,384	0.02%
2024/01/19	5	45.62	28	45.59	45.95	-23	58,150	-0.04%
2024/01/18	38.2	45.28	42	45.62	45.00	-3.9	57,405	-0.01%
2024/01/17	28	45.13	46	45.28	44.75	-18	56,682	-0.03%
2024/01/16	39	46.22	45	46.22	45.70	-6	55,827	-0.01%
2024/01/15	54	46.56	16	47.08	46.25	38	54,900	0.07%
2024/01/12	56.3	46.87	25	46.92	47.00	31.3	54,194	0.06%
2024/01/11	110	47.97	36	47.67	48.40	74	52,960	0.14%	大買/
2024/01/10	15.1	47.35	13	47.43	47.20	2.1	52,393	0.00%
2024/01/09	109.2	48.25	103	48.17	47.80	6.2	51,543	0.01%	大買/大賣/
2024/01/08	145.8	49.39	69	49.49	48.45	76.8	49,739	0.15%	大買/
2024/01/05	101.2	49.19	29	49.54	48.25	72.2	47,699	0.15%	大買/
2024/01/04	141	49.80	157	49.88	49.00	-16	46,353	-0.03%	大買/大賣/
2024/01/03	126	50.78	14	50.80	50.40	112	45,139	0.25%	大買/鉅額交易
2024/01/02	34	51.98	29.4	52.28	52.30	4.6	43,601	0.01%
2023/12/29	75	53.86	48.1	54.46	53.80	26.9	41,984	0.06%
2023/12/28	132	54.39	126.2	54.38	54.00	5.8	40,026	0.01%	大買/大賣/
2023/12/27	27.1	53.55	59.1	53.26	54.20	-32	36,916	-0.09%
2023/12/26	57	49.46	148.3	49.51	50.60	-91.3	34,294	-0.27%	大賣/
2023/12/25	693	49.53	632.9	49.28	49.00	60.1	32,111	0.19%	大買/大賣/
2023/12/22	7	44.55	21	44.66	45.30	-14	30,108	-0.05%
2023/12/21	81	44.04	162	44.34	44.65	-81	28,900	-0.28%	大賣/
2023/12/20	447	44.21	397.9	44.19	44.60	49.1	26,973	0.18%	大買/大賣/
2023/12/19	10	40.20	96.2	40.51	40.70	-86.2	23,896	-0.36%
2023/12/18	13	38.84	100.5	38.69	38.90	-87.5	22,166	-0.39%
2023/12/15	15	36.99	17.6	37.19	37.00	-2.6	21,407	-0.01%
2023/12/14	8.6	37.51	17	37.63	37.30	-8.4	21,252	-0.04%
2023/12/13	55	37.05	59	36.64	37.05	-4	21,002	-0.02%
2023/12/12	0	0.00	14	36.21	36.10	-14	20,700	-0.07%
2023/12/11	1.4	35.69	37	35.77	35.75	-35.6	20,546	-0.17%
2023/12/08	0	0.00	49.4	35.28	35.20	-49.4	20,423	-0.24%
2023/12/07	7	35.01	8	34.94	34.85	-1	20,366	0.00%
2023/12/06	5.1	34.76	22	34.80	35.10	-16.9	20,439	-0.08%
2023/12/05	28	34.22	0	0.00	34.30	28	20,292	0.14%
2023/12/04	17	34.78	12	34.71	34.75	5	20,303	0.02%
2023/12/01	1	34.65	0	0.00	34.85	1	20,171	0.00%
2023/11/30	27	34.79	1	35.20	35.20	26	19,913	0.13%
2023/11/29	0	0.00	11	35.35	35.35	-11	18,575	-0.06%
2023/11/28	16	34.91	6	34.99	34.80	10	17,777	0.06%
2023/11/27	22	34.90	4	35.06	35.20	18	17,578	0.10%
2023/11/24	11	34.30	6	35.50	35.50	5	16,844	0.03%
2023/11/23	2	34.75	2	35.00	35.15	0	16,121	0.00%
2023/11/22	3	34.70	0	0.00	34.80	3	15,891	0.02%
2023/11/21	1	35.55	9	35.62	35.65	-8	15,694	-0.05%
2023/11/20	2	34.00	1	34.00	34.55	1	15,468	0.01%
2023/11/17	3	34.15	2	34.38	34.15	1	15,555	0.01%
2023/11/16	4	34.40	1	34.45	34.50	3	15,680	0.02%
2023/11/15	79	34.78	2	35.53	34.50	77	15,902	0.48%
2023/11/14	2	33.30	49	34.89	35.05	-47	16,116	-0.29%
2023/11/13	2	33.95	91	33.81	33.80	-89	16,377	-0.54%
2023/11/10	143	34.27	40	34.05	34.15	103	16,500	0.62%	大買/鉅額交易
2023/11/09	2	35.00	8	35.12	35.00	-6	16,628	-0.04%
2023/11/08	55	35.05	30	35.30	35.20	25	16,728	0.15%
2023/11/07	0	0.00	5	34.25	34.55	-5	16,693	-0.03%
2023/11/03	6	34.41	0	0.00	34.35	6	17,369	0.03%
2023/11/02	0	0.00	2	34.48	34.65	-2	17,523	-0.01%
2023/11/01	7	33.62	18	33.58	33.70	-11	17,844	-0.06%
2023/10/31	4	34.46	6	34.25	34.10	-2	18,018	-0.01%
2023/10/30	2.3	34.53	0	0.00	34.65	2.3	18,345	0.01%
2023/10/27	9	35.28	0	0.00	35.10	9	18,493	0.05%
2023/10/26	0	0.00	2	35.33	35.30	-2	18,991	-0.01%
2023/10/25	0	0.00	1	35.90	35.60	-1	19,250	-0.01%
2023/10/24	0	0.00	7.1	35.31	35.65	-7.1	19,628	-0.04%
2023/10/23	1	34.80	1.1	34.94	34.80	-0.1	19,840	0.00%
2023/10/20	8	35.06	10	34.71	35.20	-2	20,668	-0.01%
2023/10/19	20	34.91	9	35.14	35.30	11	21,701	0.05%
2023/10/18	16	35.17	13	35.43	35.60	3	22,237	0.01%
2023/10/17	4	36.14	35	36.16	36.10	-31	22,445	-0.14%
2023/10/16	2	36.23	0	0.00	36.15	2	24,254	0.01%
2023/10/13	14	36.43	3.2	36.59	36.35	10.8	26,934	0.04%
2023/10/12	1	37.15	3	37.32	37.30	-2	28,169	-0.01%
2023/10/11	40	37.42	16.3	37.53	36.80	23.7	28,632	0.08%
2023/10/06	1	37.55	14	37.41	37.55	-13	28,997	-0.04%
2023/10/05	4	37.40	76.3	37.48	37.40	-72.3	29,107	-0.25%
2023/10/04	36	36.33	0	0.00	36.35	36	29,153	0.12%
2023/10/03	9	37.54	32	37.73	37.25	-23	29,160	-0.08%
2023/10/02	1	36.95	5	37.23	37.15	-4	28,966	-0.01%
2023/09/28	3	36.37	2	37.25	36.30	1	28,908	0.00%
2023/09/27	0	0.00	1	36.75	36.85	-1	28,880	0.00%
2023/09/22	3	36.53	1	36.60	36.70	2	29,375	0.01%
2023/09/21	4	36.21	5.2	36.35	36.35	-1.2	29,661	0.00%
2023/09/20	4.2	36.88	0.8	36.63	36.60	3.4	29,877	0.01%
2023/09/19	0.2	36.90	4	37.23	36.85	-3.8	30,024	-0.01%
2023/09/18	59	37.20	1	37.15	37.10	58	30,633	0.19%
2023/09/15	0	0.00	6	38.08	37.95	-6	31,275	-0.02%
2023/09/14	1	37.90	34.2	37.79	37.80	-33.2	31,797	-0.10%
2023/09/13	14	37.05	0	0.00	37.05	14	32,776	0.04%
2023/09/12	36	37.55	32	37.88	37.60	4	33,979	0.01%
2023/09/11	36	37.07	95	37.24	37.05	-59	34,085	-0.17%
2023/09/08	16	37.61	2.2	37.90	37.60	13.8	34,227	0.04%
2023/09/07	6	38.08	11	38.48	38.00	-5	34,428	-0.01%
2023/09/06	5	38.03	7	37.99	38.10	-2	34,547	-0.01%
2023/09/05	2	38.03	67.3	38.01	38.30	-65.3	35,103	-0.19%
2023/09/04	0	0.00	4	37.03	37.45	-4	35,240	-0.01%
2023/09/01	0	0.00	8	36.61	36.40	-8	35,511	-0.02%
2023/08/31	11.3	35.60	0	36.45	36.60	11.3	35,819	0.03%
2023/08/30	2	36.25	7	36.69	36.40	-5	36,357	-0.01%
2023/08/29	2	35.65	16	35.82	36.20	-14	38,069	-0.04%
2023/08/28	38	35.08	24	35.50	35.75	14	38,088	0.04%
2023/08/25	32	36.60	2	36.85	36.25	30	38,075	0.08%
2023/08/24	1	38.20	4	38.24	38.00	-3	37,856	-0.01%
2023/08/23	3	37.47	9	37.78	37.70	-6	37,610	-0.02%
2023/08/22	12	37.73	3	37.93	37.60	9	37,597	0.02%
2023/08/21	32	38.04	36	38.90	37.95	-4	37,491	-0.01%
2023/08/18	55	37.47	28	38.61	37.40	27	37,269	0.07%
2023/08/17	17	37.85	62	38.39	38.55	-45	37,019	-0.12%
2023/08/16	2	36.60	31	36.70	37.70	-29	36,644	-0.08%
2023/08/15	7	36.97	63.1	37.05	37.05	-56.1	36,648	-0.15%
2023/08/14	47	36.15	44	36.71	36.20	3	36,458	0.01%
2023/08/11	3	36.28	8	36.20	36.45	-5	36,393	-0.01%
2023/08/10	40	36.04	3	36.08	35.85	37	36,276	0.10%
2023/08/09	31	36.81	16	36.92	36.90	15	36,050	0.04%
2023/08/08	3	36.23	33	36.55	36.70	-30	35,944	-0.08%
2023/08/07	27	35.87	60	36.03	36.20	-33	35,735	-0.09%
2023/08/04	70	34.86	49	35.07	34.80	21	35,442	0.06%
2023/08/02	21	33.59	1	34.00	33.95	20	35,183	0.06%
2023/08/01	3	34.63	1	34.55	34.60	2	34,950	0.01%
2023/07/31	27	35.56	0	0.00	35.00	27	35,385	0.08%
2023/07/28	11	35.70	4	35.59	35.75	7	35,027	0.02%
2023/07/27	52	36.08	20	36.00	35.85	32	34,814	0.09%
2023/07/26	28	36.74	20	36.87	36.80	8	34,530	0.02%
2023/07/25	17	36.99	26	37.10	37.05	-9	34,630	-0.03%
2023/07/24	51	36.97	69	36.94	37.05	-18	33,963	-0.05%
2023/07/21	23	35.28	66	34.74	35.40	-43	33,023	-0.13%
2023/07/20	14	35.57	9.3	35.58	35.30	4.7	32,626	0.01%
2023/07/19	79	37.31	57	37.32	36.30	22	32,029	0.07%
2023/07/18	133	40.14	266	40.09	40.30	-133	30,405	-0.44%	大買/大賣/鉅額交易
2023/07/17	46	35.47	55	35.99	37.50	-9	27,760	-0.03%
2023/07/14	4	33.55	10	34.03	34.10	-6	26,577	-0.02%
2023/07/13	6	33.60	25	34.06	33.15	-19	26,055	-0.07%
2023/07/12	10	33.13	13	33.34	33.25	-3	25,515	-0.01%
2023/07/11	4	32.91	11	33.19	33.25	-7	25,373	-0.03%
2023/07/10	26	32.55	19	32.27	32.20	7	25,123	0.03%
2023/07/07	19	31.47	0	0.00	31.30	19	24,994	0.08%
2023/07/06	2	31.93	0	0.00	31.95	2	25,040	0.01%
2023/07/05	50	31.95	0	0.00	31.95	50	24,911	0.20%
2023/07/04	21	31.77	9	31.74	31.70	12	24,786	0.05%
2023/07/03	10	31.80	25	31.84	31.75	-15	24,736	-0.06%
2023/06/30	23	31.35	19	31.26	31.35	4	24,629	0.02%
2023/06/29	61	32.06	6	32.18	32.05	55	24,446	0.22%
2023/06/28	3	33.55	58	33.56	33.55	-55	24,322	-0.23%
2023/06/27	40	33.11	29	33.10	32.70	11	24,062	0.05%
2023/06/26	12	33.74	14	33.90	34.00	-2	23,764	-0.01%
2023/06/21	2	33.30	24	33.15	33.70	-22	23,125	-0.10%
2023/06/20	14	32.30	1	32.40	32.65	13	22,450	0.06%
2023/06/19	63	32.20	10	32.09	31.85	53	21,879	0.24%
2023/06/16	55	33.82	19	34.28	33.35	36	20,873	0.17%
2023/06/15	2	33.38	0	0.00	33.45	2	19,677	0.01%
2023/06/14	42	33.35	7	33.23	33.35	35	20,014	0.17%
2023/06/13	37	33.57	1.5	33.64	33.50	35.5	19,763	0.18%
2023/06/12	21	33.60	20	33.64	33.55	1	19,509	0.01%
2023/06/09	24.4	34.89	67.1	34.64	34.20	-42.7	19,198	-0.22%
2023/06/08	14	33.45	22.1	33.67	33.75	-8.1	18,551	-0.04%
2023/06/07	25.4	32.49	16.5	32.94	32.95	8.9	18,146	0.05%
2023/06/06	3.1	32.37	5	32.39	32.25	-1.9	17,765	-0.01%
2023/06/05	39.2	33.29	20	33.48	33.10	19.2	17,333	0.11%
2023/06/02	28.2	33.18	94	33.72	33.95	-65.8	16,220	-0.41%
2023/06/01	3	30.40	1	30.80	30.90	2	14,375	0.01%
2023/05/31	6	30.60	0	0.00	30.85	6	14,199	0.04%
2023/05/30	0	0.00	1	30.95	31.00	-1	13,858	-0.01%
2023/05/29	5	31.00	6	30.92	31.05	-1	13,730	-0.01%
2023/05/26	0	0.00	10	30.85	30.95	-10	13,710	-0.07%
2023/05/25	0	0.00	1	30.95	30.95	-1	13,509	-0.01%
2023/05/24	0	0.00	1	30.30	30.80	-1	13,388	-0.01%
2023/05/23	0	0.00	1	30.85	30.75	-1	13,181	-0.01%
2023/05/22	1	30.85	3	30.95	30.95	-2	12,982	-0.02%
2023/05/19	1	30.70	34	30.47	30.70	-33	12,731	-0.26%
2023/05/18	0	0.00	6	30.17	30.10	-6	12,518	-0.05%
2023/05/17	0	0.00	11.9	30.09	30.05	-11.9	12,385	-0.10%
2023/05/16	0	0.00	1.4	29.81	29.85	-1.4	12,230	-0.01%
2023/05/15	30	29.65	0	0.00	29.60	30	12,255	0.24%
2023/05/12	0	0.00	4	30.08	30.20	-4	12,121	-0.03%
2023/05/11	0	0.00	31	29.31	29.60	-31	11,788	-0.26%
2023/05/10	32	28.92	5	29.22	29.30	27	11,654	0.23%
2023/05/09	1	29.20	5	29.11	29.30	-4	11,537	-0.03%
2023/05/08	2	29.00	27	28.76	28.90	-25	11,530	-0.22%
2023/05/05	10	28.43	5	29.25	28.20	5	11,420	0.04%
2023/05/04	0	0.00	3	30.32	30.35	-3	10,840	-0.03%
2023/05/03	0	0.00	16.2	30.70	30.75	-16.2	10,762	-0.15%
2023/05/02	2	30.63	2	30.63	30.65	0	10,836	0.00%
2023/04/28	1	30.20	37	30.19	30.25	-36	10,854	-0.33%
2023/04/27	0	0.00	5	29.63	29.55	-5	10,538	-0.05%
2023/04/25	0	0.00	7	29.30	29.00	-7	10,076	-0.07%
2023/04/21	0	0.00	6	29.93	29.90	-6	9,563	-0.06%
2023/04/20	30.1	29.60	1	29.65	29.70	29.1	9,378	0.31%
2023/04/19	4	30.06	31	29.97	29.80	-27	9,330	-0.29%
2023/04/14	0	0.00	1	28.95	28.95	-1	8,953	-0.01%
2023/04/13	0	0.00	12	28.99	29.00	-12	8,921	-0.13%
2023/04/12	0	0.00	1	29.15	29.15	-1	8,941	-0.01%
2023/04/11	0	0.00	4	28.81	28.95	-4	8,865	-0.05%
2023/04/10	2	28.10	2	28.15	28.25	0	8,708	0.00%
2023/04/07	20	28.20	1	28.35	28.35	19	8,685	0.22%
2023/03/31	0	0.00	1.1	28.46	28.15	-1.1	8,543	-0.01%
2023/03/30	0	0.00	5	28.37	28.40	-5	8,447	-0.06%
2023/03/29	0	0.00	5	28.27	28.30	-5	8,479	-0.06%
2023/03/28	0	0.00	2	27.70	27.75	-2	8,350	-0.02%
2023/03/24	0	0.00	2	27.90	28.00	-2	8,554	-0.02%
2023/03/23	15	27.80	1	27.70	27.95	14	8,479	0.17%
2023/03/22	0	0.00	4.1	27.76	27.75	-4.1	8,458	-0.05%
2023/03/20	0	0.00	5	26.79	27.05	-5	8,431	-0.06%
2023/03/17	0	0.00	18	26.71	27.00	-18	8,296	-0.22%
2023/03/16	5	25.65	2	25.95	25.85	3	7,777	0.04%
2023/03/15	0	0.00	1	25.70	25.70	-1	7,772	-0.01%
2023/03/14	1	25.35	0	0.00	25.50	1	7,834	0.01%
2023/03/13	0	0.00	1	25.90	25.70	-1	8,132	-0.01%
2023/03/09	10	25.75	0	0.00	25.85	10	8,040	0.12%
2023/03/02	0	0.00	26	25.69	25.70	-26	8,245	-0.32%
2023/02/24	0	0.00	1	25.60	25.35	-1	8,331	-0.01%
2023/02/23	6	25.93	0	0.00	25.85	6	8,330	0.07%
2023/02/22	0	0.00	2	25.63	25.80	-2	8,396	-0.02%
2023/02/21	2	25.53	0	0.00	25.60	2	8,493	0.02%
2023/02/16	0	0.00	0.9	25.50	25.65	-0.9	9,062	-0.01%
2023/02/13	1	25.25	5.1	25.35	25.35	-4.1	9,357	-0.04%
2023/02/10	3	25.22	7	25.50	25.15	-4	9,502	-0.04%
2023/02/09	0	0.00	1	25.45	25.55	-1	9,860	-0.01%
2023/02/08	0	0.00	1	25.45	25.45	-1	9,936	-0.01%
2023/02/07	2	25.05	0	0.00	25.25	2	9,911	0.02%
2023/02/06	0	0.00	3	25.02	25.00	-3	9,915	-0.03%
2023/02/02	5	24.85	2	25.03	24.95	3	9,763	0.03%
2023/01/31	1	24.55	2	24.90	24.95	-1	9,634	-0.01%
2023/01/17	0	0.00	3.8	24.40	24.50	-3.8	9,362	-0.04%
2023/01/16	0	0.00	0.3	24.00	24.15	-0.3	9,333	0.00%
2023/01/13	1	24.00	0	0.00	24.05	1	9,403	0.01%
2023/01/12	0	0.00	2	24.05	24.00	-2	9,554	-0.02%
2023/01/09	0	0.00	0.3	24.30	24.40	-0.3	9,876	0.00%
2023/01/06	11	24.10	0	0.00	24.10	11	9,993	0.11%
2023/01/05	0	0.00	1	23.95	24.00	-1	10,073	-0.01%
2022/12/30	0	0.00	3	23.65	23.55	-3	10,273	-0.03%
2022/12/29	0	0.00	3.6	23.48	23.45	-3.6	10,314	-0.03%
2022/12/28	0	0.00	4	23.26	23.30	-4	10,549	-0.04%
2022/12/27	5	23.25	0	0.00	23.30	5	10,692	0.05%
2022/12/23	0	0.00	0.7	23.10	23.15	-0.7	11,011	-0.01%
2022/12/22	0	0.00	2	23.20	23.10	-2	11,338	-0.02%
2022/12/21	0	0.00	4	22.98	22.85	-4	11,442	-0.03%
2022/12/20	1	22.90	5	22.96	22.70	-4	11,472	-0.03%
2022/12/19	0	0.00	1	23.15	23.00	-1	11,557	-0.01%
2022/12/16	3	22.98	0	0.00	23.05	3	11,468	0.03%
2022/12/15	1	23.30	4	23.43	23.30	-3	11,449	-0.03%
2022/12/14	0	0.00	2	23.45	23.40	-2	11,589	-0.02%
2022/12/13	10	23.18	0	0.00	23.00	10	11,561	0.09%
2022/12/12	3	23.35	6	23.54	23.55	-3	11,418	-0.03%
2022/12/09	2	23.50	0	0.00	23.60	2	11,672	0.02%
2022/12/08	0	0.00	4	23.55	23.60	-4	11,779	-0.03%
2022/12/07	3	23.40	0	0.00	23.35	3	11,772	0.03%
2022/12/06	3	23.55	1	23.85	23.45	2	11,753	0.02%
2022/12/05	12	24.13	3	24.10	23.90	9	11,711	0.08%
2022/12/02	0	0.00	2	25.00	24.95	-2	11,540	-0.02%
2022/12/01	5	24.88	7	24.81	24.75	-2	11,711	-0.02%
2022/11/25	0	0.00	3	24.60	24.55	-3	11,708	-0.03%
2022/11/23	0	0.00	2	24.90	24.75	-2	12,127	-0.02%
2022/11/22	0	0.00	1	24.35	24.35	-1	12,241	-0.01%
2022/11/21	2	24.58	8	24.61	24.50	-6	12,190	-0.05%
2022/11/17	0	0.00	2	24.80	24.90	-2	12,118	-0.02%
2022/11/16	1	24.60	0	0.00	24.55	1	12,090	0.01%
2022/11/15	0	0.00	0.3	24.50	24.55	-0.3	12,198	0.00%
2022/11/14	1	24.65	0	0.00	24.70	1	12,240	0.01%
2022/11/10	0	0.00	0	24.10	24.20	0	11,821	0.00%
2022/11/09	0	0.00	7	24.28	24.20	-7	11,814	-0.06%
2022/11/08	32	23.80	1	23.95	24.05	31	11,774	0.26%
2022/11/07	6	24.12	47	24.08	24.20	-41	11,679	-0.35%
2022/11/04	0	0.00	2	22.40	22.70	-2	11,381	-0.02%
2022/11/03	0	0.00	1.3	22.21	22.50	-1.3	11,483	-0.01%
2022/11/01	0	0.00	5	22.25	22.25	-5	11,661	-0.04%
2022/10/31	0	0.00	12	22.10	22.10	-12	11,954	-0.10%
2022/10/28	8	21.75	0	21.85	21.70	8	11,943	0.07%
2022/10/27	12	21.91	0	0.00	21.85	12	12,024	0.10%
2022/10/26	1	21.95	1	21.95	21.95	0	12,038	0.00%
2022/10/24	0	0.00	8.4	21.88	21.75	-8.4	12,207	-0.07%
2022/10/21	1	21.75	0	0.00	21.80	1	12,188	0.01%
2022/10/20	0	0.00	1	21.90	22.40	-1	12,216	-0.01%
2022/10/17	0	0.00	5	21.94	22.10	-5	12,388	-0.04%
2022/10/14	0	0.00	18	21.98	22.05	-18	12,501	-0.14%
2022/10/13	7	21.41	0	0.00	21.20	7	12,648	0.06%
2022/10/12	11	21.50	2	21.50	21.50	9	12,860	0.07%
2022/10/11	2	21.43	6	21.78	21.50	-4	13,115	-0.03%
2022/10/06	3	22.35	2	22.40	22.40	1	13,319	0.01%
2022/10/05	0	0.00	12	22.55	22.65	-12	13,448	-0.09%
2022/09/30	2	21.45	2	21.88	21.90	0	13,466	0.00%
2022/09/29	1	21.15	37	21.61	21.85	-36	13,658	-0.26%
2022/09/28	10	21.23	9	21.60	21.15	1	13,474	0.01%
2022/09/27	2	21.33	17	21.66	21.60	-15	13,516	-0.11%
2022/09/26	36	21.48	7	21.64	21.35	29	13,724	0.21%
2022/09/23	1	22.10	1	22.10	22.10	0	13,850	0.00%
2022/09/22	1	21.80	1	22.25	22.05	0	14,456	0.00%
2022/09/21	0	0.00	6	22.07	22.10	-6	14,740	-0.04%
2022/09/20	0	0.00	4	22.03	21.90	-4	14,826	-0.03%
2022/09/19	5	21.75	6	21.89	21.80	-1	14,968	-0.01%
2022/09/16	37.1	21.71	0	0.00	21.70	37.1	15,026	0.25%
2022/09/15	0.5	22.00	8	22.18	21.95	-7.5	14,933	-0.05%
2022/09/14	7.1	21.87	5	21.95	21.85	2.1	14,906	0.01%
2022/09/13	0	0.00	2	22.35	22.20	-2	14,915	-0.01%
2022/09/12	0	0.00	13	22.15	22.20	-13	15,001	-0.09%
2022/09/08	14	20.81	63	21.53	21.75	-49	15,116	-0.32%
2022/09/07	19.1	20.90	0	0.00	20.75	19.1	15,052	0.13%
2022/09/05	2	21.55	0	0.00	21.55	2	15,100	0.01%
2022/09/02	18	21.68	1	21.85	21.55	17	15,288	0.11%
2022/09/01	8	21.81	2	21.98	21.85	6	15,527	0.04%
2022/08/31	3	21.85	5	22.13	22.00	-2	15,604	-0.01%
2022/08/30	3.1	21.95	1	22.10	21.95	2.1	15,461	0.01%
2022/08/29	31	21.91	0	0.00	21.85	31	15,487	0.20%
2022/08/26	0.1	22.30	5	22.38	22.40	-5	15,373	-0.03%
2022/08/24	1	22.10	0	0.00	22.15	1	15,535	0.01%
2022/08/23	5	22.13	0	0.00	22.10	5	16,405	0.03%
2022/08/22	0	0.00	12	22.37	22.50	-12	16,517	-0.07%
2022/08/19	5	21.93	3	22.20	22.15	2	16,406	0.01%
2022/08/18	0	0.00	3	22.30	22.35	-3	16,391	-0.02%
2022/08/17	20	22.23	2	22.33	22.35	18	16,585	0.11%
2022/08/16	1	22.05	6	22.17	22.15	-5	16,872	-0.03%
2022/08/15	3	22.00	0	0.00	21.95	3	16,994	0.02%
2022/08/12	7.8	21.80	0	0.00	22.00	7.8	17,177	0.05%
2022/08/11	0	0.00	5	22.05	21.95	-5	17,193	-0.03%
2022/08/10	10	21.85	0	0.00	21.75	10	17,253	0.06%
2022/08/09	2	22.53	5	22.45	22.50	-3	17,180	-0.02%
2022/08/08	0	0.00	15	22.23	22.45	-15	17,383	-0.09%
2022/08/05	18	21.88	0	0.00	21.80	18	17,509	0.10%
2022/08/04	0	22.30	12	22.30	22.20	-12	17,331	-0.07%
2022/08/03	12.5	22.14	100	22.00	22.05	-87.5	17,438	-0.50%
2022/08/02	15	22.28	106	22.40	22.35	-91	17,472	-0.52%	大賣/
2022/08/01	1	22.60	1.4	22.60	22.55	-0.4	17,545	0.00%
2022/07/29	100	22.60	0	0.00	22.60	100	17,637	0.57%
2022/07/28	1	22.60	0	0.00	22.60	1	17,485	0.01%
2022/07/27	0	0.00	104	22.74	22.75	-104	17,597	-0.59%	大賣/鉅額交易
2022/07/26	4.4	22.61	0	0.00	22.60	4.4	17,523	0.03%
2022/07/25	0	0.00	1	23.10	23.05	-1	17,436	-0.01%
2022/07/22	0	0.00	2	22.60	22.65	-2	17,447	-0.01%
2022/07/21	6	21.90	4	22.35	22.30	2	17,357	0.01%
2022/07/20	205	22.05	43	22.29	22.05	162	17,272	0.94%	大買/鉅額交易
2022/07/19	4	21.51	121	21.51	21.75	-117	17,240	-0.68%	大賣/鉅額交易
2022/07/18	6.1	21.66	0	0.00	21.55	6.1	17,135	0.04%
2022/07/15	6	21.96	0	0.00	22.10	6	17,009	0.04%
2022/07/14	1	22.00	2	22.30	22.35	-1	16,953	-0.01%
2022/07/13	1	22.00	0	0.00	22.15	1	16,853	0.01%
2022/07/12	20	21.27	10	21.46	21.40	10	16,743	0.06%
2022/07/07	2	21.25	10	21.17	21.55	-8	16,493	-0.05%
2022/07/06	4	20.65	0	0.00	20.65	4	16,402	0.02%
2022/07/05	6.1	20.99	10	21.05	21.10	-3.9	16,360	-0.02%
2022/07/04	11	20.86	10	21.05	21.05	1	16,302	0.01%
2022/07/01	19	21.26	0	0.00	20.95	19	16,323	0.12%
2022/06/30	39	22.08	9	22.21	21.70	30	16,202	0.19%
2022/06/29	8	25.38	23	25.30	25.30	-15	15,654	-0.10%
2022/06/28	9	26.02	11	26.05	26.00	-2	15,300	-0.01%
2022/06/27	4	26.10	3	26.17	26.10	1	15,148	0.01%
2022/06/24	18	26.18	1	26.50	26.00	17	14,983	0.11%
2022/06/23	14	26.16	0	0.00	26.15	14	14,988	0.09%
2022/06/22	3	26.37	2	26.50	26.35	1	14,958	0.01%
2022/06/21	28	26.41	15	26.62	26.95	13	14,977	0.09%
2022/06/20	15	26.50	0	0.00	26.00	15	15,110	0.10%
2022/06/17	7.1	26.43	1	26.80	26.80	6.1	15,134	0.04%
2022/06/16	4	27.13	1.4	27.27	27.00	2.6	15,100	0.02%
2022/06/15	6	27.27	1	27.60	27.20	5	15,461	0.03%
2022/06/14	54	27.42	21	27.21	27.35	33	15,705	0.21%
2022/06/13	5	27.40	10	27.50	27.40	-5	15,968	-0.03%
2022/06/10	23	28.12	41	28.15	27.95	-18	15,936	-0.11%
2022/06/09	3	28.50	1	28.40	28.40	2	15,836	0.01%
2022/06/08	14	28.50	0	0.00	28.55	14	15,768	0.09%
2022/06/07	4	28.85	0	0.00	28.85	4	15,661	0.03%
2022/06/02	0	0.00	11	29.06	29.05	-11	16,040	-0.07%
2022/06/01	9.4	29.32	9	29.25	29.10	0.4	16,342	0.00%
2022/05/31	1	29.10	26	29.42	29.10	-25	16,348	-0.15%
2022/05/30	1	28.80	3	29.00	29.00	-2	15,549	-0.01%
2022/05/27	0	0.00	3	28.58	28.60	-3	15,414	-0.02%
2022/05/26	11	28.19	14	28.29	28.10	-3	15,438	-0.02%
2022/05/25	1	27.80	15	27.91	28.00	-14	15,938	-0.09%
2022/05/24	24	27.44	0	0.00	27.30	24	16,145	0.15%
2022/05/23	16	27.68	7	27.74	27.85	9	15,916	0.06%
2022/05/20	8	27.94	7	28.10	27.75	1	15,983	0.01%
2022/05/19	3	28.22	1	28.25	28.15	2	15,830	0.01%
2022/05/18	10.1	28.60	8	28.79	28.85	2.1	15,992	0.01%
2022/05/17	10	28.45	22	28.55	28.55	-12	16,185	-0.07%
2022/05/16	10	28.25	12	28.60	28.70	-2	16,149	-0.01%
2022/05/13	1	28.20	14	28.24	28.35	-13	16,047	-0.08%
2022/05/12	13	27.55	1	27.80	27.35	12	15,797	0.08%
2022/05/11	3	27.53	3	27.92	28.05	0	15,768	0.00%
2022/05/10	0	0.00	8	27.75	28.00	-8	15,708	-0.05%
2022/05/09	19	27.57	0	0.00	27.45	19	15,697	0.12%
2022/05/06	13	27.95	3	28.20	28.25	10	15,722	0.06%
2022/05/05	2	28.48	5	28.71	28.55	-3	15,754	-0.02%
2022/05/04	0	0.00	13.1	28.35	28.55	-13.1	15,801	-0.08%
2022/05/03	65	27.79	1	28.00	28.00	64	16,052	0.40%
2022/04/29	3	27.63	1	27.75	27.60	2	16,326	0.01%
2022/04/27	4	26.80	2	27.00	26.85	2	16,632	0.01%
2022/04/26	2	27.50	0	0.00	27.45	2	16,642	0.01%
2022/04/25	62	27.09	60	27.10	27.10	2	16,637	0.01%
2022/04/22	6	27.92	0	0.00	27.90	6	16,405	0.04%
2022/04/21	15	28.18	0	0.00	28.10	15	16,371	0.09%
2022/04/20	5	28.22	0	0.00	28.20	5	16,345	0.03%
2022/04/19	2	28.33	0	0.00	28.20	2	16,326	0.01%
2022/04/18	1	28.30	0	0.00	28.40	1	16,355	0.01%
2022/04/15	5.1	28.11	1	28.10	28.10	4.1	16,347	0.02%
2022/04/14	1	28.30	0	0.00	28.45	1	16,460	0.01%
2022/04/13	2	28.45	0.4	28.50	28.40	1.6	16,625	0.01%
2022/04/12	60.1	28.19	0	0.00	28.10	60.1	17,147	0.35%
2022/04/11	9	28.99	1	29.20	28.85	8	17,054	0.05%
2022/04/08	1	28.75	4	28.80	29.00	-3	17,124	-0.02%
2022/04/07	27	28.68	7	28.79	28.30	20	17,248	0.12%
2022/04/06	17	29.24	0	0.00	29.30	17	16,977	0.10%
2022/04/01	13	29.58	6	29.65	29.65	7	16,911	0.04%
2022/03/31	4	30.04	19	30.07	29.95	-15	16,836	-0.09%
2022/03/30	1	30.05	2	30.18	30.25	-1	16,806	-0.01%
2022/03/29	9	30.20	9.7	30.19	30.05	-0.7	16,823	0.00%
2022/03/28	3	29.77	17	29.82	30.05	-14	16,949	-0.08%
2022/03/25	5	30.14	4	30.16	30.15	1	16,992	0.01%
2022/03/24	1	30.35	3	30.42	30.30	-2	17,077	-0.01%
2022/03/23	2	30.68	3	30.87	30.75	-1	17,271	-0.01%
2022/03/22	0	0.00	28	30.52	30.60	-28	17,285	-0.16%
2022/03/21	1	30.30	14	30.41	30.30	-13	17,297	-0.08%
2022/03/18	0	0.00	52	30.10	30.30	-52	17,409	-0.30%
2022/03/17	10	29.64	9	29.54	29.65	1	17,130	0.01%
2022/03/16	2	29.40	27	29.53	29.70	-25	16,828	-0.15%
2022/03/15	2.5	28.91	4	29.00	29.05	-1.5	16,838	-0.01%
2022/03/14	0.5	28.65	2	29.25	29.25	-1.5	17,196	-0.01%
2022/03/11	8	28.48	4	28.46	28.80	4	17,680	0.02%
2022/03/10	1	28.45	7	28.41	28.55	-6	18,467	-0.03%
2022/03/09	3	27.43	1	27.75	27.55	2	19,983	0.01%
2022/03/08	8	27.18	6	27.35	27.20	2	20,125	0.01%
2022/03/07	14	27.56	0	0.00	27.55	14	20,574	0.07%
2022/03/04	23	28.83	0	0.00	28.70	23	21,344	0.11%
2022/03/03	3	29.08	0	0.00	29.00	3	21,434	0.01%
2022/03/02	2	29.03	1	28.95	29.05	1	21,585	0.00%
2022/03/01	2	28.93	3	29.13	29.10	-1	21,695	0.00%
2022/02/25	31	28.59	2	28.88	28.80	29	21,658	0.13%
2022/02/24	21	29.12	0	0.00	28.90	21	21,114	0.10%
2022/02/23	0	0.00	11.5	29.80	30.00	-11.5	20,981	-0.05%
2022/02/22	28	29.57	4	29.85	29.70	24	21,035	0.11%
2022/02/21	2	30.15	7.3	29.99	30.15	-5.3	20,922	-0.03%
2022/02/18	12	30.03	12.3	30.08	30.05	-0.3	20,944	0.00%
2022/02/17	1	29.90	33	29.59	29.90	-32	20,761	-0.15%
2022/02/16	0	0.00	2	28.90	28.90	-2	20,521	-0.01%
2022/02/15	3	28.60	0	0.00	28.55	3	20,533	0.01%
2022/02/14	2	28.53	5	28.50	28.60	-3	20,458	-0.01%
2022/02/11	2	28.93	0	0.00	28.85	2	20,402	0.01%
2022/02/10	1	29.10	2	29.13	29.10	-1	20,500	0.00%
2022/02/09	23	28.85	1	28.85	28.85	22	20,550	0.11%
2022/02/08	2	28.70	1	28.60	28.75	1	20,599	0.00%
2022/02/07	4	28.89	3	28.62	28.90	1	20,777	0.00%
2022/01/26	2.1	28.45	0	0.00	28.35	2.1	20,693	0.01%
2022/01/25	16.8	28.62	1	28.50	28.50	15.8	20,611	0.08%
2022/01/24	4.1	29.17	1	29.20	29.45	3.1	20,243	0.02%
2022/01/21	36	29.53	2	30.25	29.50	34	20,024	0.17%
2022/01/20	34	30.40	0	0.00	30.50	34	19,623	0.17%
2022/01/19	0	0.00	34	30.80	30.70	-34	19,579	-0.17%
2022/01/18	12	30.55	6.2	30.63	30.50	5.9	19,477	0.03%
2022/01/17	0.6	30.30	1	30.35	30.45	-0.4	19,351	0.00%
2022/01/14	30.1	30.20	5	30.32	30.35	25.1	19,501	0.13%
2022/01/13	0.1	30.40	57	30.47	30.60	-57	19,878	-0.29%
2022/01/11	1	30.30	1	30.35	30.45	0	20,198	0.00%
2022/01/10	16	29.91	5	30.03	30.25	11	20,199	0.05%
2022/01/07	3	30.15	1	30.15	30.10	2	20,249	0.01%
2022/01/06	14	30.48	4	30.33	30.45	10	20,079	0.05%
2022/01/05	3	31.07	46	30.85	31.05	-43	19,804	-0.22%
2022/01/04	0	0.00	1	30.20	30.25	-1	19,260	-0.01%
2022/01/03	3.2	30.26	3	30.57	30.10	0.2	19,172	0.00%
2021/12/30	3	30.17	2	30.15	30.45	1	19,087	0.01%
2021/12/29	2	30.30	14	30.10	30.15	-12	18,980	-0.06%
2021/12/28	3	29.98	12	30.09	30.15	-9	19,000	-0.05%
2021/12/27	7	29.86	5	29.95	29.90	2	19,040	0.01%
2021/12/24	2	29.78	1	29.75	29.85	1	19,192	0.01%
2021/12/23	8	29.88	0	0.00	29.95	8	19,235	0.04%
2021/12/22	2	29.98	8.3	30.05	30.05	-6.3	19,262	-0.03%
2021/12/21	0	0.00	2	30.15	30.00	-2	19,160	-0.01%
2021/12/20	51	29.85	1	30.05	30.05	50	19,120	0.26%
2021/12/17	5	29.80	12	29.83	30.00	-7	19,003	-0.04%
2021/12/16	0	0.00	4	29.59	29.65	-4	18,754	-0.02%
2021/12/15	3	28.90	0	0.00	29.10	3	18,693	0.02%
2021/12/14	16	28.69	5	28.80	28.75	11	18,900	0.06%
2021/12/13	2	29.20	4	29.31	29.20	-2	18,773	-0.01%
2021/12/10	5	29.77	11	29.91	29.75	-6	18,637	-0.03%
2021/12/09	5	30.15	21	29.91	30.00	-16	18,531	-0.09%
2021/12/08	46	30.12	1	29.90	29.90	45	18,178	0.25%
2021/12/07	28	30.29	50	30.36	30.30	-22	17,659	-0.12%
2021/12/06	24	29.57	19	29.67	29.75	5	17,088	0.03%
2021/12/03	46	29.75	80	29.82	30.15	-34	16,450	-0.21%
2021/12/02	6	28.18	7	28.21	28.10	-1	14,780	-0.01%
2021/12/01	29	27.99	8	28.10	28.10	21	14,453	0.15%
2021/11/30	0	0.00	41	28.57	27.70	-41	13,765	-0.30%
2021/11/29	12	27.76	4	27.69	27.80	8	12,761	0.06%
2021/11/26	3	27.45	5	28.05	27.45	-2	12,576	-0.02%
2021/11/25	1	27.60	5	27.80	27.90	-4	12,391	-0.03%
2021/11/24	1	26.90	1	27.40	27.45	0	12,229	0.00%
2021/11/23	6	26.91	0	0.00	26.85	6	12,198	0.05%
2021/11/22	7	27.11	0	0.00	27.00	7	12,251	0.06%
2021/11/19	1	27.55	5	27.66	27.65	-4	12,030	-0.03%
2021/11/18	1	27.50	5	27.51	27.55	-4	11,955	-0.03%
2021/11/17	3	27.17	11	27.29	27.25	-8	11,841	-0.07%
2021/11/16	0	0.00	8	27.16	27.20	-8	11,816	-0.07%
2021/11/15	3	27.00	3	27.03	27.00	0	11,945	0.00%
2021/11/12	0	0.00	6	26.83	26.80	-6	12,130	-0.05%
2021/11/11	3	26.57	0	0.00	26.50	3	12,416	0.02%
2021/11/10	2.7	26.67	1	26.80	26.60	1.7	12,721	0.01%
2021/11/09	0	0.00	9	26.77	26.80	-9	12,982	-0.07%
2021/11/08	0	0.00	2	26.53	26.45	-2	13,086	-0.02%
2021/11/05	10	26.23	0	0.00	26.20	10	13,270	0.08%
2021/11/04	20	26.94	27	26.68	26.55	-7	13,280	-0.05%
2021/11/03	0	0.00	1	26.45	26.45	-1	13,223	-0.01%
2021/11/02	0	0.00	2	26.48	26.20	-2	13,522	-0.01%
2021/11/01	6	26.21	0	0.00	26.20	6	14,922	0.04%
2021/10/29	3.7	26.01	0	0.00	26.00	3.7	15,115	0.02%
2021/10/28	2	26.18	0	0.00	26.30	2	15,207	0.01%
2021/10/27	2	26.38	2	26.35	26.40	0	15,369	0.00%
2021/10/26	0	0.00	6	26.59	26.70	-6	15,520	-0.04%
2021/10/25	0	0.00	2	26.40	26.40	-2	15,614	-0.01%
2021/10/22	12	26.30	12	26.17	26.25	0	15,768	0.00%
2021/10/21	23	26.13	13	26.58	26.95	10	15,767	0.06%
2021/10/20	1	26.35	53	26.14	26.30	-52	15,744	-0.33%
2021/10/19	1	25.40	4	25.43	25.45	-3	15,405	-0.02%
2021/10/18	2	25.10	4	25.29	25.30	-2	15,570	-0.01%
2021/10/15	0	0.00	8	25.04	25.15	-8	15,657	-0.05%
2021/10/14	0	0.00	2	24.85	24.80	-2	15,841	-0.01%
2021/10/13	0	0.00	1	24.75	24.55	-1	15,907	-0.01%
2021/10/12	1	24.45	0	0.00	24.55	1	16,019	0.01%
2021/10/08	0	0.00	1	24.80	24.65	-1	16,168	-0.01%
2021/10/07	5	24.40	18	24.50	24.60	-13	16,316	-0.08%
2021/10/06	2	23.95	10	24.20	23.95	-8	16,512	-0.05%
2021/10/05	12	23.52	0	0.00	23.80	12	16,607	0.07%
2021/10/04	2	24.10	0	0.00	23.85	2	17,080	0.01%
2021/10/01	19	24.34	2	24.50	24.40	17	17,134	0.10%
2021/09/30	1	24.70	1	24.95	24.75	0	17,045	0.00%
2021/09/29	3	24.73	0	0.00	24.75	3	17,030	0.02%
2021/09/28	0	0.00	3	25.13	25.10	-3	17,096	-0.02%
2021/09/27	3	25.05	5	25.03	25.10	-2	17,265	-0.01%
2021/09/24	4	24.73	0	0.00	24.70	4	17,480	0.02%
2021/09/23	0	0.00	1	24.70	24.70	-1	17,753	-0.01%
2021/09/22	7	24.64	0	0.00	24.65	7	18,388	0.04%
2021/09/17	0	0.00	9	25.03	25.20	-9	18,499	-0.05%
2021/09/16	10	24.48	0	0.00	24.45	10	18,298	0.05%
2021/09/15	12	24.63	0	0.00	24.65	12	18,389	0.07%
2021/09/14	16	25.02	3	25.13	24.75	13	18,494	0.07%
2021/09/13	1	24.80	0	0.00	24.85	1	19,166	0.01%
2021/09/10	3	25.03	1	25.10	25.05	2	19,364	0.01%
2021/09/09	0	0.00	5.3	25.03	24.95	-5.3	19,723	-0.03%
2021/09/08	12	24.58	0	0.00	24.50	12	19,836	0.06%
2021/09/07	8	25.12	1	25.20	25.20	7	19,987	0.04%
2021/09/03	0	0.00	1	25.25	25.30	-1	20,419	0.00%
2021/09/02	1	24.90	0	0.00	24.90	1	20,695	0.00%
2021/09/01	1	25.50	0.1	25.50	25.60	0.9	20,690	0.00%
2021/08/31	2	24.90	13.6	24.96	25.20	-11.6	20,680	-0.06%
2021/08/30	2	24.90	2	25.00	25.00	0	20,976	0.00%
2021/08/27	1	25.15	32	25.05	25.00	-31	21,105	-0.15%
2021/08/26	6	24.73	0	0.00	24.65	6	21,210	0.03%
2021/08/25	1	24.90	3.1	25.05	25.20	-2.1	21,289	-0.01%
2021/08/24	3	24.83	0	0.00	24.80	3	21,442	0.01%
2021/08/23	0	0.00	10.3	24.90	24.90	-10.3	21,685	-0.05%
2021/08/20	26	24.45	4	24.40	24.35	22	21,919	0.10%
2021/08/19	11	24.72	20	24.75	24.45	-9	22,461	-0.04%
2021/08/18	2	24.63	4	25.36	25.40	-2	22,629	-0.01%
2021/08/17	1	25.25	11	25.11	25.15	-10	22,652	-0.04%
2021/08/16	7	24.36	0	0.00	24.35	7	22,447	0.03%
2021/08/13	13	25.06	25.4	25.15	25.05	-12.4	22,550	-0.05%
2021/08/12	28	25.69	4	25.65	25.70	24	23,604	0.10%
2021/08/11	26	26.12	0.3	26.30	26.05	25.8	24,122	0.11%
2021/08/10	36	26.67	1	26.80	26.60	35	24,619	0.14%
2021/08/09	12	27.06	0	0.00	27.00	12	24,955	0.05%
2021/08/06	54	27.62	1	27.80	27.50	53	25,101	0.21%
2021/08/05	26	28.33	32	28.73	27.95	-6	25,535	-0.02%
2021/08/04	2	27.58	11	27.59	27.60	-9	25,263	-0.04%
2021/08/03	4	27.25	0	0.00	27.25	4	25,663	0.02%
2021/08/02	7	27.64	9	27.51	27.75	-2	26,025	-0.01%
2021/07/30	8	27.03	7	27.03	27.20	1	27,443	0.00%
2021/07/29	8	27.07	0	0.00	27.10	8	28,365	0.03%
2021/07/28	6	27.35	11	27.20	27.35	-5	28,601	-0.02%
2021/07/27	11	27.65	7	27.76	27.90	4	29,142	0.01%
2021/07/26	11	27.78	51	28.04	27.65	-40	29,510	-0.14%
2021/07/23	6	26.91	12	26.92	27.10	-6	29,359	-0.02%
2021/07/22	18	26.94	0	0.00	26.75	18	29,427	0.06%
2021/07/21	5	27.01	5	27.34	27.00	0	29,313	0.00%
2021/07/20	22	27.53	0	0.00	27.25	22	29,239	0.08%
2021/07/19	42	28.05	1	28.10	28.00	41	29,188	0.14%
2021/07/16	0	0.00	1	27.80	27.90	-1	29,758	0.00%
2021/07/15	7	27.77	1	27.85	27.70	6	30,008	0.02%
2021/07/14	12	27.82	0	0.00	27.70	12	30,509	0.04%
2021/07/13	25.9	28.33	49	28.57	28.20	-23.1	31,107	-0.07%
2021/07/12	12	28.60	2.2	28.62	28.55	9.8	31,597	0.03%
2021/07/09	122	28.70	8	29.18	28.55	114	31,877	0.36%	大買/鉅額交易
2021/07/08	6	28.55	0	0.00	28.50	6	31,975	0.02%
2021/07/07	4	28.75	1	28.85	28.75	3	32,364	0.01%
2021/07/06	12	28.96	3	28.80	28.90	9	32,554	0.03%
2021/07/05	19	28.76	6	29.00	28.95	13	32,801	0.04%
2021/07/02	22	28.75	9.7	28.82	28.65	12.4	32,975	0.04%
2021/07/01	31.1	28.92	3.7	29.23	28.75	27.3	33,122	0.08%
2021/06/30	8.5	29.25	1	29.30	29.30	7.5	33,022	0.02%
2021/06/29	21	30.97	7	30.77	30.70	14	32,881	0.04%
2021/06/28	13	31.40	12	31.32	31.40	1	32,515	0.00%
2021/06/25	5	31.20	7	31.20	31.15	-2	32,601	-0.01%
2021/06/24	9	30.72	21	30.60	30.85	-12	32,808	-0.04%
2021/06/23	9	30.79	3	30.90	30.80	6	33,642	0.02%
2021/06/22	47.2	31.09	5	30.83	30.80	42.2	34,408	0.12%
2021/06/21	5	31.73	8	32.06	31.55	-3	34,320	-0.01%
2021/06/18	3	31.90	5.9	31.95	32.05	-2.9	34,959	-0.01%
2021/06/17	14	31.61	2	31.68	31.60	12	35,671	0.03%
2021/06/16	13	31.67	19.3	31.90	31.70	-6.3	38,062	-0.02%
2021/06/15	16	30.94	8	31.06	30.90	8	39,181	0.02%
2021/06/11	10	31.61	14	31.39	31.30	-4	39,198	-0.01%
2021/06/09	22	31.26	6	31.05	31.05	16	39,127	0.04%
2021/06/08	6.1	31.33	24	31.29	31.65	-17.9	39,270	-0.05%
2021/06/07	7	31.29	1	31.45	31.35	6	39,611	0.02%
2021/06/04	51	32.20	18	32.14	32.10	33	39,500	0.08%
2021/06/03	0	0.00	12	31.95	32.15	-12	39,546	-0.03%
2021/06/02	10	31.72	3	31.55	31.55	7	39,721	0.02%
2021/06/01	6	32.05	8	31.96	31.95	-2	39,913	-0.01%
2021/05/31	11	31.59	20	31.79	31.90	-9	40,016	-0.02%
2021/05/28	7	31.77	4	32.00	31.80	3	39,887	0.01%
2021/05/27	43.8	31.53	6	31.33	31.60	37.8	39,876	0.09%
2021/05/26	8	31.71	52	32.11	32.15	-44	40,122	-0.11%
2021/05/25	20	31.30	22	31.43	31.35	-2	40,552	0.00%
2021/05/24	9	30.84	51.7	30.69	31.05	-42.7	40,772	-0.10%
2021/05/21	29.3	30.97	12	31.47	30.90	17.3	40,877	0.04%
2021/05/20	77	31.73	69	31.84	30.65	8	40,827	0.02%
2021/05/19	44	30.39	9	30.31	30.30	35	40,031	0.09%
2021/05/18	52	29.51	50	29.37	29.70	2	39,668	0.01%
2021/05/17	43	28.27	39	28.31	28.25	4	39,414	0.01%
2021/05/14	25	30.16	22	30.13	29.35	3	39,540	0.01%
2021/05/13	28	30.04	25	30.84	29.90	3	40,460	0.01%
2021/05/12	52	31.40	59	31.75	31.45	-7	40,182	-0.02%
2021/05/11	25	33.90	37	34.15	33.30	-12	40,108	-0.03%
2021/05/10	18	34.96	10	34.78	35.20	8	40,688	0.02%
2021/05/07	62	34.42	24	34.55	34.15	38	42,911	0.09%
2021/05/06	8	34.33	33	34.80	35.00	-25	46,427	-0.05%
2021/05/05	5	32.50	12	32.14	31.85	-7	48,319	-0.01%
2021/05/04	11	31.74	32	31.75	31.85	-21	48,039	-0.04%
2021/05/03	16.5	33.00	5	32.35	32.25	11.5	47,513	0.02%
2021/04/29	33	34.31	20	35.10	34.30	13	47,090	0.03%
2021/04/28	14	34.66	14	34.56	34.60	0	47,154	0.00%
2021/04/27	0	0.00	44	34.63	34.65	-44	47,750	-0.09%
2021/04/26	6	34.45	5.8	34.58	34.50	0.2	47,749	0.00%
2021/04/23	13	34.20	3	34.30	34.50	10	47,807	0.02%
2021/04/22	4	35.04	45	34.21	34.20	-41	47,909	-0.09%
2021/04/21	12.4	35.33	13	35.45	35.35	-0.6	47,621	0.00%
2021/04/20	52	35.04	64	35.26	35.00	-12	47,994	-0.03%
2021/04/19	14	34.53	54	34.48	34.45	-40	48,019	-0.08%
2021/04/16	56	33.75	30	33.74	34.15	26	47,787	0.05%
2021/04/15	15	32.89	17	32.81	33.00	-2	48,237	0.00%
2021/04/14	41	31.99	38	32.31	32.50	3	48,047	0.01%
2021/04/13	31	32.86	31	32.79	31.70	0	47,748	0.00%
2021/04/12	4	32.00	14.6	32.23	32.55	-10.6	47,671	-0.02%
2021/04/09	2	32.00	19	32.07	32.10	-17	47,505	-0.04%
2021/04/08	5	32.08	37	32.38	32.50	-32	47,251	-0.07%
2021/04/07	46	32.03	37	31.94	31.85	9	46,973	0.02%
2021/04/06	0	0.00	3	31.82	31.75	-3	46,721	-0.01%
2021/04/01	4	31.45	41	31.47	31.65	-37	46,607	-0.08%
2021/03/30	6	31.28	7	31.42	31.60	-1	46,196	0.00%
2021/03/29	3	30.77	42.1	31.07	31.25	-39.1	45,933	-0.09%
2021/03/26	70.4	30.76	10.2	30.79	30.80	60.2	45,730	0.13%
2021/03/25	0.1	31.65	45.6	31.80	31.95	-45.5	44,765	-0.10%
2021/03/24	23	30.99	12	31.09	31.00	11	43,984	0.03%
2021/03/23	30	30.59	139	30.78	30.95	-109	43,561	-0.25%	大賣/鉅額交易
2021/03/22	45	29.84	21	29.97	30.05	24	43,012	0.06%
2021/03/19	6.1	29.77	107	29.64	30.40	-100.9	42,511	-0.24%	大賣/
2021/03/18	35	28.80	21	28.59	28.40	14	40,058	0.03%
2021/03/17	0.2	27.50	0	0.00	27.60	0.2	38,962	0.00%
2021/03/16	3	27.55	28	27.64	27.90	-25	39,175	-0.06%
2021/03/12	1	27.50	28.4	27.51	27.55	-27.4	40,653	-0.07%
2021/03/11	0	0.00	35	27.23	27.35	-35	40,739	-0.09%
2021/03/10	6	27.18	11	27.27	26.90	-5	40,773	-0.01%
2021/03/09	8	26.86	0	0.00	27.00	8	41,028	0.02%
2021/03/08	0	0.00	14	26.86	27.05	-14	41,289	-0.03%
2021/03/05	12	26.30	5	26.35	26.40	7	41,120	0.02%
2021/03/04	27	26.98	0	0.00	26.60	27	41,211	0.07%
2021/03/03	1	26.30	11	26.84	27.00	-10	41,227	-0.02%
2021/03/02	10	26.76	17	26.68	26.50	-7	41,157	-0.02%
2021/02/26	40	27.09	30	27.00	26.85	10	41,034	0.02%
2021/02/25	7	27.30	37.3	27.59	27.90	-30.3	40,450	-0.07%
2021/02/24	0	0.00	40	26.96	26.95	-40	39,919	-0.10%
2021/02/23	21	26.97	29	26.88	26.90	-8	39,553	-0.02%
2021/02/22	6	26.83	8.1	26.83	26.65	-2.1	39,509	-0.01%
2021/02/19	29	27.04	13	27.18	26.95	16	39,411	0.04%
2021/02/18	0	0.00	22.2	26.78	26.95	-22.2	39,101	-0.06%
2021/02/17	38	26.45	23	26.62	26.50	15	38,878	0.04%
2021/02/05	7	26.49	8	26.21	26.50	-1	38,576	0.00%
2021/02/04	52	25.84	18	26.45	25.90	34	38,195	0.09%
2021/02/03	21	25.55	15	25.80	25.65	6	37,463	0.02%
2021/02/02	79.1	25.55	7	25.94	25.35	72.1	37,684	0.19%
2021/02/01	34.9	25.98	12.2	26.47	25.75	22.7	37,025	0.06%
2021/01/29	106.4	27.68	53	28.02	27.05	53.4	36,157	0.15%	大買/
2021/01/28	56	27.33	114	27.88	28.15	-58	33,969	-0.17%	大賣/
2021/01/27	40	25.82	76	25.99	26.40	-36	29,605	-0.12%
2021/01/26	0	0.00	5	24.05	24.00	-5	26,763	-0.02%
2021/01/25	5	23.85	5	23.95	24.10	0	26,811	0.00%
2021/01/22	0	0.00	2.3	23.84	23.90	-2.3	26,997	-0.01%
2021/01/21	0	0.00	2	24.20	24.00	-2	27,148	-0.01%
2021/01/20	8	23.66	10	23.49	23.75	-2	26,988	-0.01%
2021/01/19	3	24.63	0	0.00	24.35	3	26,683	0.01%
2021/01/18	3	24.50	0	0.00	24.55	3	27,312	0.01%
2021/01/15	7	25.11	38	24.89	24.90	-31	28,044	-0.11%
2021/01/14	1	25.45	0	0.00	25.30	1	28,309	0.00%
2021/01/13	23	25.62	17	25.45	25.65	6	28,292	0.02%
2021/01/12	8	25.08	33	25.19	25.05	-25	28,188	-0.09%
2021/01/11	2	25.00	1	25.00	24.90	1	27,889	0.00%
2021/01/08	9	24.63	59	24.57	24.90	-50	27,998	-0.18%
2021/01/07	3	23.83	26	23.88	24.00	-23	26,915	-0.09%
2021/01/06	21	23.69	150.6	23.92	23.55	-129.6	26,884	-0.48%	大賣/鉅額交易
2021/01/05	10	24.25	30.4	23.98	24.15	-20.3	26,859	-0.08%
2021/01/04	10	23.80	32.9	23.74	23.75	-22.9	26,670	-0.09%
2020/12/31	0	0.00	1	23.65	23.65	-1	26,821	0.00%
2020/12/30	6	23.62	2	23.73	23.75	4	26,864	0.01%
2020/12/29	2	23.75	1	23.75	23.70	1	26,989	0.00%
2020/12/28	0	0.00	6	23.90	23.90	-6	27,099	-0.02%
2020/12/25	0	0.00	8.8	23.82	23.75	-8.8	27,134	-0.03%
2020/12/24	11	23.61	1	23.70	23.70	10	27,268	0.04%
2020/12/23	6	23.33	5.8	23.41	23.50	0.2	27,518	0.00%
2020/12/22	16	23.55	0	0.00	23.55	16	27,887	0.06%
2020/12/21	12	24.02	11	24.05	24.10	1	28,044	0.00%
2020/12/18	11	24.15	5	24.15	24.15	6	28,096	0.02%
2020/12/16	19	24.35	34	24.66	24.25	-15	28,286	-0.05%
2020/12/15	4	24.11	17	24.09	24.10	-13	28,208	-0.05%
2020/12/14	10	23.66	0	0.00	23.65	10	27,887	0.04%
2020/12/11	13	23.90	0	0.00	23.80	13	28,527	0.05%
2020/12/10	52	24.47	8	24.41	24.20	44	29,391	0.15%
2020/12/09	75.3	24.71	70.6	24.90	24.90	4.7	29,474	0.02%
2020/12/08	4	23.38	9.1	23.50	23.45	-5.1	28,436	-0.02%
2020/12/07	17	23.18	4	23.15	23.20	13	29,832	0.04%
2020/12/04	1	23.65	8	23.59	23.50	-7	30,317	-0.02%
2020/12/03	17	23.78	18	23.68	23.70	-1	30,336	0.00%
2020/12/02	4	23.28	24.9	23.42	23.50	-20.9	30,440	-0.07%
2020/12/01	0	0.00	14	23.00	23.00	-14	30,240	-0.05%
2020/11/30	3	22.95	6	23.05	23.15	-3	30,295	-0.01%
2020/11/27	1	23.15	15	23.08	23.10	-14	30,160	-0.05%
2020/11/26	5	22.83	5	22.70	22.85	0	30,512	0.00%
2020/11/25	0	0.00	3	22.80	22.70	-3	31,054	-0.01%
2020/11/24	7	22.94	9	23.12	22.85	-2	31,298	-0.01%
2020/11/23	1	23.00	33	23.03	23.15	-32	31,330	-0.10%
2020/11/20	1	22.90	13	22.80	22.90	-12	31,215	-0.04%
2020/11/19	20	22.63	13	22.68	22.70	7	31,492	0.02%
2020/11/18	44	22.46	8	22.54	22.55	36	32,065	0.11%
2020/11/17	7	22.70	32	22.71	22.80	-25	32,327	-0.08%
2020/11/16	16	22.75	30.3	22.74	22.75	-14.3	32,975	-0.04%
2020/11/13	15	22.50	9	22.56	22.55	6	33,271	0.02%
2020/11/12	32	22.66	7.6	22.76	22.60	24.4	33,591	0.07%
2020/11/11	37	22.49	55	22.46	22.70	-18	35,054	-0.05%
2020/11/10	25	23.01	2	22.88	23.00	23	35,058	0.07%
2020/11/09	12	23.44	19	23.57	23.55	-7	34,787	-0.02%
2020/11/06	0	0.00	7	23.58	23.55	-7	34,790	-0.02%
2020/11/05	6	23.39	6	23.41	23.30	0	35,388	0.00%
2020/11/04	18.4	23.03	25	23.00	22.85	-6.7	36,529	-0.02%
2020/11/03	0	0.00	34	23.86	23.90	-34	36,844	-0.09%
2020/11/02	13	23.69	22	23.60	23.70	-9	37,980	-0.02%
2020/10/30	13	24.03	2	23.88	23.85	11	38,436	0.03%
2020/10/29	31	24.33	13	24.27	24.25	18	38,256	0.05%
2020/10/28	1	24.75	17	24.80	24.75	-16	38,252	-0.04%
2020/10/27	1	24.80	17	24.98	24.90	-16	38,210	-0.04%
2020/10/26	65	24.93	30	24.95	24.55	35	38,013	0.09%
2020/10/23	25	24.32	32	24.51	24.70	-7	37,911	-0.02%
2020/10/22	3	23.45	32	23.84	23.70	-29	37,370	-0.08%
2020/10/21	1	23.35	1.1	23.35	23.35	-0.1	37,099	0.00%
2020/10/20	34	23.49	4	23.41	23.50	30	37,300	0.08%
2020/10/19	24	24.26	6	24.29	24.15	18	37,430	0.05%
2020/10/16	7	24.96	11	25.33	24.60	-4	37,650	-0.01%
2020/10/15	7	24.84	0	0.00	25.00	7	38,592	0.02%
2020/10/14	10	24.94	3	24.90	25.00	7	40,868	0.02%
2020/10/13	9	24.73	1	24.80	24.65	8	42,681	0.02%
2020/10/12	5	25.06	14	25.06	25.30	-9	42,432	-0.02%
2020/10/08	2	25.33	8	25.40	25.30	-6	42,167	-0.01%
2020/10/07	0.1	25.05	6	25.10	25.05	-5.9	41,961	-0.01%
2020/10/06	1	24.70	13	24.98	25.10	-12	41,888	-0.03%
2020/10/05	3	24.55	3	24.82	24.55	0	41,768	0.00%
2020/09/30	0	0.00	2	24.88	24.80	-2	41,699	0.00%
2020/09/29	7	24.79	3.4	25.01	24.65	3.6	41,587	0.01%
2020/09/28	4	24.85	48	24.60	24.90	-44	41,461	-0.11%
2020/09/25	8	24.74	53.1	24.64	24.00	-45.1	41,195	-0.11%
2020/09/24	12	24.76	10	24.77	24.50	2	40,767	0.00%
2020/09/23	58	25.14	51	25.32	25.20	7	40,555	0.02%
2020/09/22	4	24.98	41	25.12	25.05	-37	40,612	-0.09%
2020/09/21	113	25.18	24	24.94	25.00	89	40,425	0.22%	大買/
2020/09/18	4	25.61	0	25.50	25.50	4	40,195	0.01%
2020/09/17	19	25.75	23	25.72	25.70	-4	40,117	-0.01%
2020/09/16	95	25.88	90	26.03	25.65	5	40,053	0.01%
2020/09/15	109	25.60	349	25.83	26.15	-240	39,247	-0.61%	大買/大賣/鉅額交易
2020/09/14	51	24.96	102	24.86	25.10	-51	38,050	-0.13%	大賣/
2020/09/11	74	24.68	14	24.65	24.20	60	37,511	0.16%
2020/09/10	242	25.43	70	25.52	25.00	172	36,940	0.47%	大買/鉅額交易
2020/09/09	120	23.89	85	24.52	24.80	35	35,303	0.10%	大買/
2020/09/08	11	24.19	85	24.37	24.50	-74	34,525	-0.21%
2020/09/07	31	24.18	92	24.05	24.00	-61	34,205	-0.18%
2020/09/04	51	23.45	202	23.45	23.70	-151	33,752	-0.45%	大賣/鉅額交易
2020/09/03	18	23.84	14	23.88	23.90	4	33,592	0.01%
2020/09/02	43	23.62	44	23.93	24.00	-1	33,429	0.00%
2020/09/01	5	23.50	86	23.82	24.00	-81	33,169	-0.24%
2020/08/31	70	23.58	22	23.68	23.35	48	32,565	0.15%
2020/08/28	0	0.00	27	23.43	23.45	-27	32,099	-0.08%
2020/08/27	24	23.37	34	23.39	23.15	-10	31,803	-0.03%
2020/08/26	174	23.25	21	23.20	23.25	153	31,609	0.48%	大買/鉅額交易
2020/08/25	45	23.12	56	23.42	23.05	-11	31,747	-0.03%
2020/08/24	118	23.93	14.3	23.56	23.45	103.7	31,688	0.33%	大買/鉅額交易
2020/08/21	16	23.49	40	23.66	23.70	-24	30,901	-0.08%
2020/08/20	132	22.84	136.9	22.88	22.70	-4.9	30,382	-0.02%	大買/大賣/
2020/08/19	24	24.12	78	24.16	23.90	-54	29,482	-0.18%
2020/08/18	67	23.33	249	23.58	23.80	-182	28,960	-0.63%	大賣/鉅額交易
2020/08/17	92	23.94	77	24.09	23.75	15	28,464	0.05%
2020/08/14	21	23.04	31	22.91	23.05	-10	26,801	-0.04%
2020/08/13	26	23.04	16	22.82	22.65	10	26,235	0.04%
2020/08/12	14	22.61	9	22.70	22.70	5	25,878	0.02%
2020/08/11	139	22.48	23.1	22.61	22.55	116	25,468	0.46%	大買/鉅額交易
2020/08/10	68	23.15	276	23.01	23.20	-208	24,623	-0.84%	大賣/鉅額交易
2020/08/07	49	21.80	48	21.89	21.95	1	22,984	0.00%
2020/08/06	150	21.60	70	21.65	21.40	80	21,920	0.36%	大買/
2020/08/05	10	21.00	116	21.22	21.40	-106	20,726	-0.51%	大賣/鉅額交易
2020/08/04	3	20.50	5	20.53	20.55	-2	20,199	-0.01%
2020/08/03	17	20.38	16	20.37	20.35	1	20,121	0.00%
2020/07/30	10	20.20	14.5	20.33	20.60	-4.5	19,895	-0.02%
2020/07/29	57	20.63	23	20.45	20.25	34	19,821	0.17%
2020/07/28	9	20.16	10	19.95	19.90	-1	19,257	-0.01%
2020/07/27	113	19.98	13	20.07	20.10	100	19,060	0.52%	大買/
2020/07/24	8	20.39	30	20.06	19.85	-22	19,025	-0.12%
2020/07/23	251	20.67	17	20.66	20.55	234	18,527	1.26%	大買/鉅額交易
2020/07/22	131	20.40	40	20.39	20.50	91	17,904	0.51%	大買/
2020/07/21	41	21.07	65	20.77	20.75	-24	17,300	-0.14%
2020/07/20	70	20.33	83	20.76	21.00	-13	15,748	-0.08%
2020/07/17	55	18.40	165	18.70	19.10	-110	13,424	-0.82%	大賣/鉅額交易
2020/07/16	0	0.00	3	17.25	17.40	-3	11,558	-0.03%
2020/07/13	2	17.40	3	17.45	17.50	-1	11,857	-0.01%
2020/07/10	21	17.38	0	0.00	17.20	21	12,006	0.17%
2020/07/09	3	17.80	14	17.89	17.65	-11	12,121	-0.09%
2020/07/08	1	17.70	5	17.60	17.65	-4	12,034	-0.03%
2020/07/07	1	17.55	0	0.00	17.45	1	12,083	0.01%
2020/07/06	1	17.60	40	17.55	17.65	-39	12,169	-0.32%
2020/07/03	0	0.00	2	17.40	17.40	-2	12,317	-0.02%
2020/07/02	4	17.35	4	17.45	17.50	0	12,629	0.00%
2020/07/01	84	17.98	29	18.03	17.90	55	12,680	0.43%
2020/06/30	20	17.90	5	17.90	17.90	15	12,797	0.12%
2020/06/29	2	17.60	1	17.65	17.70	1	13,315	0.01%
2020/06/24	11	17.90	10	18.00	18.00	1	14,036	0.01%
2020/06/23	0	0.00	43	17.90	18.00	-43	14,306	-0.30%
2020/06/22	0	0.00	5	17.60	17.60	-5	14,604	-0.03%
2020/06/19	20	17.55	0	0.00	17.55	20	14,751	0.14%
2020/06/18	20	17.65	3	17.55	17.65	17	14,823	0.11%
2020/06/17	0.6	17.50	2	17.45	17.60	-1.4	14,856	-0.01%
2020/06/16	5	17.40	0	0.00	17.35	5	15,133	0.03%
2020/06/15	5	17.30	5	17.38	17.15	0	15,512	0.00%
2020/06/12	4	17.38	25	17.35	17.30	-21	15,609	-0.13%
2020/06/11	23	17.54	38	17.61	17.30	-15	15,744	-0.10%
2020/06/10	10	17.69	16	17.70	17.65	-6	15,764	-0.04%
2020/06/09	34	17.71	26	17.60	17.60	8	16,126	0.05%
2020/06/08	0	0.00	12	17.58	17.55	-12	16,280	-0.07%
2020/06/05	10.8	17.31	12	17.50	17.45	-1.2	16,207	-0.01%
2020/06/04	69.1	17.61	88	17.63	17.45	-18.9	16,262	-0.12%
2020/06/03	10	17.45	40	17.35	17.35	-30	16,251	-0.18%
2020/06/02	0	0.00	4	17.06	17.15	-4	16,183	-0.02%
2020/06/01	35	17.08	560	17.09	17.10	-525	16,038	-3.27%	大賣/鉅額交易
2020/05/29	0	0.00	280	16.57	16.35	-280	15,673	-1.79%	大賣/鉅額交易
2020/05/28	0	0.00	20.2	16.30	16.35	-20.2	15,300	-0.13%
2020/05/27	0	0.00	1	16.35	16.40	-1	15,349	-0.01%
2020/05/26	0	0.00	3	16.28	16.30	-3	15,413	-0.02%
2020/05/22	6	16.14	0	0.00	16.10	6	15,429	0.04%
2020/05/21	0	0.00	4	16.45	16.45	-4	15,368	-0.03%
2020/05/20	0	0.00	18	16.30	16.30	-18	15,327	-0.12%
2020/05/19	0	0.00	26	16.43	16.35	-26	15,315	-0.17%
2020/05/18	3	16.27	6	16.30	16.30	-3	15,348	-0.02%
2020/05/15	0	0.00	1.5	16.28	16.25	-1.5	15,331	-0.01%
2020/05/14	1	16.20	2	16.40	16.15	-1	15,239	-0.01%
2020/05/13	13	16.40	12	16.40	16.40	1	15,145	0.01%
2020/05/12	5	16.40	1	16.35	16.35	4	15,140	0.03%
2020/05/11	1	16.45	0	0.00	16.45	1	15,064	0.01%
2020/05/08	9	16.35	6	16.35	16.35	3	14,951	0.02%
2020/05/07	0	0.00	28	16.22	16.30	-28	14,869	-0.19%
2020/05/06	2	15.90	1.4	15.95	15.95	0.6	14,762	0.00%
2020/05/05	8	16.00	9	16.00	15.95	-1	14,729	-0.01%
2020/05/04	3	16.15	4	16.15	16.15	-1	14,574	-0.01%
2020/04/30	25	16.68	11	16.60	16.65	14	14,464	0.10%
2020/04/29	40	16.56	50	16.57	16.55	-10	14,373	-0.07%
2020/04/28	16	16.08	0	0.00	16.00	16	14,154	0.11%
2020/04/27	10	16.05	7	16.00	16.00	3	14,380	0.02%
2020/04/24	20	15.76	4	15.70	15.65	16	14,229	0.11%
2020/04/23	50	15.50	0	0.00	15.70	50	14,407	0.35%
2020/04/22	0	0.00	1	15.10	15.55	-1	14,367	-0.01%
2020/04/21	56	15.36	2	15.45	15.20	54	14,308	0.38%
2020/04/20	306	15.65	2	15.85	15.90	304	14,128	2.15%	大買/鉅額交易
2020/04/17	374	15.80	13	15.95	15.75	361	14,085	2.56%	大買/鉅額交易
2020/04/15	1	16.00	2.4	15.92	16.00	-1.4	13,654	-0.01%
2020/04/14	17	16.02	3	15.97	15.95	14	13,525	0.10%
2020/04/13	0	0.00	1	15.80	15.80	-1	13,339	-0.01%
2020/04/10	5	15.77	1	15.75	15.90	4	13,330	0.03%
2020/04/09	11	15.77	23	15.70	15.65	-12	13,285	-0.09%
2020/04/08	1	15.70	6	15.68	16.00	-5	13,136	-0.04%
2020/04/07	23	15.84	25	15.60	15.60	-2	12,947	-0.02%
2020/04/06	0	0.00	12	15.80	15.85	-12	12,628	-0.10%
2020/04/01	35	15.71	0	0.00	15.65	35	12,499	0.28%
2020/03/31	23	15.81	17	15.88	15.60	6	12,187	0.05%
2020/03/30	51	15.71	25	15.90	16.20	26	11,597	0.22%
2020/03/27	10	15.48	5	15.21	14.75	5	10,745	0.05%
2020/03/26	23	14.42	26.4	14.78	14.95	-3.4	10,295	-0.03%
2020/03/25	11	13.90	0	0.00	13.85	11	9,948	0.11%
2020/03/24	1	13.90	0	0.00	13.55	1	9,863	0.01%
2020/03/23	1	13.25	0	0.00	13.50	1	9,963	0.01%
2020/03/20	2	13.70	1	13.70	13.90	1	9,900	0.01%
2020/03/19	0	0.00	5	13.23	13.25	-5	9,592	-0.05%
2020/03/18	0	0.00	14.7	13.55	13.50	-14.7	9,255	-0.16%
2020/03/17	0	0.00	5	13.50	13.45	-5	9,156	-0.05%
2020/03/16	2	13.63	10	13.75	13.50	-8	8,949	-0.09%
2020/03/13	14	12.99	32	13.30	13.80	-18	8,760	-0.21%
2020/03/12	9	14.31	5	14.25	14.35	4	8,347	0.05%
2020/03/11	1.8	15.41	0	0.00	15.20	1.8	8,053	0.02%
2020/03/09	2	15.70	4	15.90	15.55	-2	7,866	-0.03%
2020/03/06	12	16.24	0.6	16.20	16.20	11.4	7,690	0.15%
2020/03/05	0	0.00	1	16.55	16.50	-1	7,706	-0.01%
2020/03/04	10	16.40	5	16.35	16.35	5	7,723	0.06%
2020/03/03	9	16.34	0	0.00	16.20	9	7,720	0.12%
2020/03/02	0	0.00	5	16.40	16.15	-5	7,749	-0.06%
2020/02/26	1	16.70	0	0.00	16.75	1	7,760	0.01%
2020/02/24	21	16.99	0	0.00	16.95	21	7,724	0.27%
2020/02/21	1	17.25	5	17.30	17.20	-4	7,708	-0.05%
2020/02/19	6	17.28	17	17.15	17.25	-11	7,649	-0.14%
2020/02/18	4	16.65	2	16.73	16.65	2	7,562	0.03%
2020/02/14	2	16.85	5.9	16.90	16.85	-3.9	7,627	-0.05%
2020/02/12	0	0.00	3	16.90	17.00	-3	7,732	-0.04%
2020/02/11	0	0.00	0	16.60	16.60	0	7,745	0.00%
2020/02/10	3	16.65	1	16.70	16.60	2	7,928	0.03%
2020/02/07	0	0.00	1	16.90	16.85	-1	8,159	-0.01%
2020/02/06	2	16.80	5	16.95	16.95	-3	8,154	-0.04%
2020/02/05	1	16.70	2	16.65	16.60	-1	8,161	-0.01%
2020/02/04	5	16.55	0	0.00	16.75	5	8,100	0.06%
2020/02/03	0	0.00	5	16.25	16.55	-5	8,082	-0.06%
2020/01/31	40	16.94	10	17.10	16.90	30	7,945	0.38%
2020/01/30	11	16.60	20	16.93	16.65	-9	7,870	-0.11%
2020/01/20	2	18.10	0	0.00	18.05	2	7,565	0.03%
2020/01/17	10	18.30	13	18.20	18.25	-3	7,540	-0.04%
2020/01/15	0	0.00	4	17.95	18.00	-4	7,365	-0.05%
2020/01/08	2	17.48	0	0.00	17.45	2	7,370	0.03%
2020/01/07	5	17.65	0	0.00	17.55	5	7,292	0.07%
2020/01/06	2	17.75	0	0.00	17.65	2	7,313	0.03%
2020/01/03	1	17.85	0	0.00	17.90	1	7,257	0.01%
2020/01/02	5	17.80	0	0.00	17.80	5	7,228	0.07%
2019/12/31	0	0.00	70	18.00	17.85	-70	7,199	-0.97%
2019/12/30	6	17.90	50	18.00	18.00	-44	7,193	-0.61%
2019/12/27	6	17.95	0	0.00	17.95	6	7,214	0.08%
2019/12/26	9	18.02	0	0.00	17.95	9	7,151	0.13%
2019/12/25	6	18.15	0	0.00	18.10	6	7,151	0.08%
2019/12/24	3	18.23	0	0.00	18.20	3	7,171	0.04%
2019/12/23	1	18.40	1	18.35	18.35	0	7,295	0.00%
2019/12/19	0	0.00	13	18.30	18.35	-13	7,876	-0.17%
2019/12/18	5	18.60	31	18.25	18.50	-26	7,956	-0.33%
2019/12/17	6	17.97	4	18.09	18.15	2	7,730	0.03%
2019/12/16	2	18.05	0	0.00	18.00	2	7,675	0.03%
2019/12/13	1	17.85	2	17.90	17.85	-1	7,682	-0.01%
2019/12/12	18	18.04	1	18.10	17.90	17	7,612	0.22%
2019/12/11	2	18.10	10	18.01	18.05	-8	7,530	-0.11%
2019/12/10	5	17.80	0	0.00	17.80	5	7,446	0.07%
2019/12/09	5	18.05	0	0.00	17.90	5	7,409	0.07%
2019/12/05	0	0.00	1	17.95	17.85	-1	7,403	-0.01%
2019/12/04	5	17.90	0	0.00	17.95	5	7,507	0.07%
2019/12/02	4	17.78	0	0.00	17.70	4	7,742	0.05%
2019/11/29	3	17.95	9	18.04	17.95	-6	7,682	-0.08%
2019/11/28	1	18.30	0	0.00	18.20	1	7,675	0.01%
2019/11/27	0	0.00	1.4	18.36	18.25	-1.4	7,770	-0.02%
2019/11/26	2	18.00	10	18.28	18.30	-8	7,697	-0.10%
2019/11/25	5	17.85	0	0.00	18.00	5	7,473	0.07%
2019/11/21	4	17.89	3	17.85	17.90	1	7,521	0.01%
2019/11/15	6	17.98	0	0.00	17.90	6	7,580	0.08%
2019/11/14	5	17.97	3	17.85	17.90	2	7,562	0.03%
2019/11/13	0	0.00	3	17.70	17.80	-3	7,618	-0.04%
2019/11/12	0	0.00	1	17.90	17.85	-1	7,677	-0.01%
2019/11/11	3	17.85	0	0.00	17.95	3	7,732	0.04%
2019/11/08	0	0.00	2	18.35	18.30	-2	7,879	-0.03%
2019/11/07	17	18.49	10	18.28	18.25	7	7,890	0.09%
2019/11/06	14	18.60	22	18.60	18.55	-8	7,739	-0.10%
2019/11/05	13	18.24	3	18.25	18.30	10	7,498	0.13%
2019/11/04	10	17.95	41	18.12	18.20	-31	7,516	-0.41%
2019/10/30	16	18.06	2	18.18	17.90	14	7,619	0.18%
2019/10/29	12	18.17	17	18.11	18.10	-5	7,644	-0.07%
2019/10/28	1	18.05	1	18.05	18.05	0	7,592	0.00%
2019/10/25	0	0.00	30	17.95	18.00	-30	7,620	-0.39%
2019/10/24	6	17.89	0	0.00	18.00	6	7,675	0.08%
2019/10/23	6	17.85	0.2	17.85	17.85	5.8	7,837	0.07%
2019/10/22	1	17.85	10	17.93	17.95	-9	7,750	-0.12%
2019/10/21	22	17.80	0	0.00	17.85	22	7,741	0.28%
2019/10/18	11	17.95	13	17.95	17.90	-2	7,739	-0.03%
2019/10/17	15	17.62	5	17.65	17.80	10	7,672	0.13%
2019/10/16	5	17.55	0	0.00	17.60	5	7,645	0.07%
2019/10/15	1	17.65	0	0.00	17.60	1	7,648	0.01%
2019/10/14	0	0.00	9	17.71	17.70	-9	7,698	-0.12%
2019/10/09	4	17.38	0	0.00	17.30	4	7,646	0.05%
2019/10/08	30	17.48	6	17.46	17.45	24	7,639	0.31%
2019/10/07	6	17.45	1.6	17.43	17.40	4.4	7,607	0.06%
2019/10/04	3	17.33	0	0.00	17.40	3	7,688	0.04%
2019/10/03	8	17.34	0	0.00	17.35	8	7,655	0.10%
2019/10/02	2	17.75	10	17.85	17.70	-8	7,584	-0.11%
2019/10/01	7	17.88	13.6	17.76	17.75	-6.6	7,574	-0.09%
2019/09/27	2	17.83	2	17.80	17.80	0	7,568	0.00%
2019/09/26	19	18.17	0	0.00	17.95	19	7,642	0.25%
2019/09/25	7	18.20	0	0.00	18.20	7	7,501	0.09%
2019/09/24	57	18.70	45	18.63	18.55	12	7,378	0.16%
2019/09/23	1	17.95	1.1	18.00	18.00	-0.1	6,793	0.00%
2019/09/20	5	17.60	12	17.75	17.70	-7	6,664	-0.11%
2019/09/19	5	17.60	11	17.70	17.60	-6	6,585	-0.09%
2019/09/18	0	0.00	16	17.61	17.65	-16	6,566	-0.24%
2019/09/16	12	17.45	1	17.45	17.50	11	6,598	0.17%
2019/09/12	0	0.00	8	17.63	17.55	-8	6,586	-0.12%
2019/09/11	0	0.00	10	17.50	17.50	-10	6,649	-0.15%
2019/09/10	16	17.46	0	0.00	17.45	16	6,644	0.24%
2019/09/09	1	17.55	1	17.55	17.60	0	6,671	0.00%
2019/09/06	7	17.64	0	0.00	17.70	7	6,736	0.10%
2019/09/05	5	17.65	23	17.79	17.80	-18	6,617	-0.27%
2019/09/03	8	17.12	5	17.15	17.05	3	6,339	0.05%
2019/09/02	0.1	17.25	12	17.20	17.25	-11.9	6,369	-0.19%
2019/08/30	0	0.00	9	17.08	17.20	-9	6,323	-0.14%
2019/08/29	13	16.73	0	0.00	16.75	13	6,220	0.21%
2019/08/28	4	16.79	0	0.00	16.85	4	6,205	0.06%
2019/08/27	5	16.80	0	0.00	16.90	5	6,203	0.08%
2019/08/26	5	16.70	0	0.00	16.70	5	6,175	0.08%
2019/08/23	0	0.00	7	16.91	17.00	-7	6,179	-0.11%
2019/08/22	7	16.73	0	0.00	16.65	7	6,162	0.11%
2019/08/21	0	0.00	10	16.91	16.85	-10	6,201	-0.16%
2019/08/20	7	16.72	2	17.03	16.70	5	6,170	0.08%
2019/08/19	1	16.85	3	16.90	16.85	-2	6,151	-0.03%
2019/08/16	8	16.63	1	16.65	16.60	7	6,129	0.11%
2019/08/15	22	16.45	1	16.45	16.50	21	6,063	0.35%
2019/08/14	28	17.08	1	17.35	16.90	27	6,007	0.45%
2019/08/13	1	16.95	2	17.08	17.00	-1	5,917	-0.02%
2019/08/12	1	17.55	0	0.00	17.55	1	5,757	0.02%
2019/08/08	0	0.00	2	17.95	17.85	-2	5,714	-0.03%
2019/08/07	7	17.79	3	17.87	17.65	4	5,715	0.07%
2019/08/06	3	17.50	2	17.83	17.80	1	5,798	0.02%
2019/08/05	3	18.02	10	18.00	18.00	-7	5,839	-0.12%
2019/08/02	14	18.46	0	0.00	18.30	14	5,853	0.24%
2019/08/01	3	18.82	0	0.00	18.75	3	5,915	0.05%
2019/07/31	1	18.95	0	0.00	18.95	1	5,891	0.02%
2019/07/30	6	19.20	10	19.00	19.00	-4	5,866	-0.07%
2019/07/26	5	19.35	0	0.00	19.35	5	5,876	0.09%
2019/07/25	0	0.00	69	19.52	19.65	-69	5,826	-1.18%
2019/07/24	0.1	19.05	2	19.23	19.10	-1.9	5,685	-0.03%
2019/07/22	0.2	19.05	3	19.10	19.10	-2.8	5,750	-0.05%
2019/07/19	2	19.20	5	19.30	19.20	-3	5,743	-0.05%
2019/07/18	6	19.40	1	19.25	19.20	5	5,781	0.09%
2019/07/16	6	19.43	0	0.00	19.30	6	5,854	0.10%
2019/07/12	2	19.30	2	19.20	19.30	0	6,429	0.00%
2019/07/11	2	19.30	1	19.35	19.25	1	6,658	0.02%
2019/07/10	5	19.25	27	19.35	19.25	-22	6,974	-0.32%
2019/07/04	1	18.80	10	18.85	18.90	-9	7,315	-0.12%
2019/07/03	70	19.38	5.1	19.30	19.30	64.9	7,389	0.88%
2019/07/02	50.7	19.57	0	0.00	19.50	50.7	7,344	0.69%
2019/06/24	0	0.00	1	19.60	19.60	-1	7,556	-0.01%
2019/06/21	0	0.00	1	19.55	19.35	-1	7,558	-0.01%
2019/06/20	0	0.00	1	19.50	19.50	-1	7,544	-0.01%
2019/06/19	1	19.15	3	19.35	19.45	-2	7,574	-0.03%
2019/06/17	2	19.03	0	0.00	18.95	2	7,642	0.03%
2019/06/14	5	19.21	3	19.10	19.25	2	7,627	0.03%
2019/06/13	1	19.20	2	19.20	19.15	-1	7,579	-0.01%
2019/06/12	1	19.35	3	19.35	19.45	-2	7,646	-0.03%
2019/06/10	0	0.00	2	19.28	19.30	-2	7,630	-0.03%
2019/06/06	0	0.00	1	18.85	18.85	-1	7,598	-0.01%
2019/06/05	1	19.00	0	0.00	18.85	1	7,673	0.01%
2019/06/04	1	18.90	2	18.95	18.90	-1	7,738	-0.01%
2019/06/03	2	18.75	0	0.00	19.10	2	7,829	0.03%
2019/05/31	3	19.05	0	0.00	19.05	3	7,899	0.04%
2019/05/30	0	0.00	1	19.05	19.00	-1	7,913	-0.01%
2019/05/29	1	18.80	0	0.00	18.75	1	8,113	0.01%
2019/05/28	0	0.00	1	18.95	18.85	-1	8,211	-0.01%
2019/05/27	1	18.70	5	18.72	18.70	-4	8,354	-0.05%
2019/05/24	9	18.86	0	0.00	18.55	9	8,883	0.10%
2019/05/23	0	0.00	1	18.85	18.85	-1	8,848	-0.01%
2019/05/22	22	18.75	0	0.00	18.70	22	8,874	0.25%
2019/05/21	0	0.00	2	18.85	18.95	-2	8,889	-0.02%
2019/05/17	4	18.54	0	0.00	18.25	4	8,829	0.05%
2019/05/16	2	18.55	0	0.00	18.50	2	8,916	0.02%
2019/05/15	2	18.75	3.5	18.76	18.75	-1.5	8,915	-0.02%
2019/05/14	1	18.90	0	0.00	18.70	1	8,886	0.01%
2019/05/13	1	18.85	0	0.00	18.85	1	8,844	0.01%
2019/05/10	1	19.20	0	0.00	19.40	1	8,869	0.01%
2019/05/09	5	19.74	0	0.00	19.60	5	8,838	0.06%
2019/05/07	3.2	20.36	0	0.00	20.35	3.2	8,736	0.04%
2019/05/06	5	20.43	0	0.00	20.30	5	8,909	0.06%
2019/05/03	0	0.00	6	20.92	21.00	-6	8,817	-0.07%
2019/05/02	2	20.85	0	0.00	20.80	2	8,797	0.02%
2019/04/29	2	20.93	13	21.20	20.95	-11	8,767	-0.13%
2019/04/26	4	21.16	0	0.00	21.30	4	8,833	0.05%
2019/04/25	0	0.00	25	21.31	21.35	-25	8,883	-0.28%
2019/04/24	8	21.24	0	0.00	21.25	8	8,935	0.09%
2019/04/23	4	21.31	1	21.30	21.50	3	8,917	0.03%
2019/04/22	3	21.63	0	0.00	21.55	3	8,885	0.03%
2019/04/19	9	21.72	15	21.91	21.70	-6	8,836	-0.07%
2019/04/18	9	21.04	4	21.35	21.05	5	8,467	0.06%
2019/04/17	2	21.03	8	21.14	21.25	-6	8,329	-0.07%
2019/04/16	1	21.00	11	21.09	21.05	-10	8,137	-0.12%
2019/04/15	2	20.60	0	0.00	20.55	2	7,951	0.03%
2019/04/11	3	20.57	0	0.00	20.50	3	8,248	0.04%
2019/04/10	1	20.45	9	20.61	20.75	-8	8,183	-0.10%
2019/04/09	0	0.00	6	20.53	20.60	-6	8,059	-0.07%
2019/04/03	2	20.05	0	0.00	20.20	2	7,895	0.03%
2019/04/02	7	20.16	5	20.15	20.15	2	7,890	0.03%
2019/04/01	4	19.93	4	19.99	19.95	0	7,836	0.00%
2019/03/29	3	19.75	0.5	19.70	19.75	2.5	7,745	0.03%
2019/03/28	20	19.80	0	0.00	19.70	20	7,753	0.26%
2019/03/27	2	19.78	5	19.85	19.85	-3	7,764	-0.04%
2019/03/25	1	19.85	5	19.90	19.90	-4	7,955	-0.05%
2019/03/22	5	20.30	0	0.00	20.30	5	7,903	0.06%
2019/03/21	2	20.60	10.3	20.55	20.50	-8.3	7,981	-0.10%
2019/03/20	0	0.00	3	20.35	20.30	-3	8,184	-0.04%
2019/03/19	10	20.45	3.9	20.24	20.35	6.1	8,225	0.07%
2019/03/18	0	0.00	2	20.23	20.20	-2	8,200	-0.02%
2019/03/15	0	0.00	3	19.95	20.00	-3	8,236	-0.04%
2019/03/14	0	0.00	4	19.85	19.90	-4	8,183	-0.05%
2019/03/13	0	0.00	1	19.95	20.00	-1	8,286	-0.01%
2019/03/11	5	19.69	0	0.00	19.65	5	8,479	0.06%
2019/03/08	3	20.05	7	19.99	19.85	-4	8,606	-0.05%
2019/03/07	4	20.23	0	0.00	20.15	4	8,719	0.05%
2019/03/06	5	20.79	2	20.70	20.75	3	8,837	0.03%
2019/03/05	8	20.59	2	20.65	20.60	6	9,017	0.07%
2019/03/04	0	0.00	19	20.87	20.75	-19	9,041	-0.21%
2019/02/27	9	20.25	0	0.00	20.35	9	8,915	0.10%
2019/02/26	10	20.75	5	20.40	20.30	5	8,914	0.06%
2019/02/25	29	20.76	37	20.57	20.95	-8	8,753	-0.09%
2019/02/22	5	19.80	7.1	19.78	19.85	-2.1	8,433	-0.02%
2019/02/21	7	19.72	0	0.00	19.70	7	8,554	0.08%
2019/02/18	3	19.50	1	19.55	19.50	2	8,990	0.02%
2019/02/15	14	19.60	0	0.00	19.35	14	9,457	0.15%
2019/02/14	2	19.90	7	20.09	19.90	-5	9,590	-0.05%
2019/02/13	4	19.98	0	0.00	20.10	4	9,932	0.04%
2019/02/11	5	20.00	2	19.98	19.90	3	10,569	0.03%
2019/01/30	0	0.00	3	19.53	19.50	-3	10,462	-0.03%
2019/01/29	3	19.37	7	19.33	19.40	-4	10,471	-0.04%
2019/01/28	0	0.00	5	19.94	19.80	-5	10,495	-0.05%
2019/01/25	0	0.00	6	19.58	19.80	-6	10,622	-0.06%
2019/01/24	1	19.05	2	19.10	19.05	-1	10,546	-0.01%
2019/01/23	1	19.10	0	0.00	19.00	1	10,762	0.01%
2019/01/22	1	19.05	0	0.00	19.10	1	10,943	0.01%
2019/01/21	3	19.23	2	19.25	19.20	1	10,986	0.01%
2019/01/18	6	19.19	4	19.35	19.20	2	11,094	0.02%
2019/01/16	0	0.00	2	19.38	19.45	-2	11,130	-0.02%
2019/01/15	1	19.30	4	19.20	19.35	-3	11,149	-0.03%
2019/01/14	5	18.77	0	0.00	18.95	5	11,258	0.04%
2019/01/11	0	0.00	5	19.12	19.00	-5	11,422	-0.04%
2019/01/10	2	18.88	13	18.80	19.05	-11	11,463	-0.10%
2019/01/09	3	18.90	1	18.90	18.90	2	11,595	0.02%
2019/01/08	0	0.00	1	18.60	18.40	-1	11,819	-0.01%
2019/01/07	0	0.00	3	18.20	18.30	-3	11,960	-0.03%
2019/01/04	9	17.47	1	17.60	17.50	8	12,146	0.07%
2019/01/03	8	18.91	5	18.45	18.45	3	12,526	0.02%
2019/01/02	4	19.14	6	19.34	19.10	-2	12,451	-0.02%
2018/12/28	2	19.45	0	0.00	19.45	2	12,592	0.02%
2018/12/27	2	19.50	2	19.35	19.35	0	13,099	0.00%
2018/12/26	1	19.00	1	19.15	19.05	0	13,213	0.00%
2018/12/25	3	19.08	0	0.00	19.05	3	13,302	0.02%
2018/12/24	0	0.00	1	19.45	19.45	-1	13,350	-0.01%
2018/12/22	0	0.00	8	19.30	19.35	-8	13,505	-0.06%
2018/12/19	0	0.00	12	19.79	19.85	-12	13,797	-0.09%
2018/12/18	8	19.30	2	19.38	19.35	6	13,710	0.04%
2018/12/17	4	19.80	0	0.00	19.85	4	13,789	0.03%
2018/12/14	2	19.83	0	0.00	19.90	2	13,836	0.01%
2018/12/13	1	19.95	15	19.95	20.05	-14	13,765	-0.10%
2018/12/12	0	0.00	8	19.29	19.30	-8	13,598	-0.06%
2018/12/11	2	19.00	5	19.05	18.95	-3	13,847	-0.02%
2018/12/10	7	18.78	0	0.00	18.80	7	13,956	0.05%
2018/12/07	2	19.30	3	19.53	19.30	-1	14,041	-0.01%
2018/12/06	2	19.15	0	0.00	19.15	2	14,295	0.01%
2018/12/05	7	19.69	3	19.83	19.80	4	14,347	0.03%
2018/12/04	1	20.20	5	20.20	20.25	-4	14,412	-0.03%
2018/12/03	26	20.27	12	20.32	20.35	14	14,552	0.10%
2018/11/30	30	19.77	2	19.88	19.90	28	14,641	0.19%
2018/11/29	5	19.94	2	20.15	19.65	3	14,626	0.02%
2018/11/28	5	19.60	11	19.64	19.90	-6	14,497	-0.04%
2018/11/27	4	19.28	0	0.00	19.25	4	14,484	0.03%
2018/11/26	5	19.24	0	0.00	19.15	5	14,590	0.03%
2018/11/23	1	19.05	16	18.96	19.05	-15	15,038	-0.10%
2018/11/22	5	18.89	1	19.00	18.80	4	15,140	0.03%
2018/11/21	7	18.95	6	18.90	19.00	1	15,164	0.01%
2018/11/20	11	19.39	7	19.45	19.20	4	14,988	0.03%
2018/11/16	4	19.21	1	19.30	19.25	3	14,806	0.02%
2018/11/15	14	19.31	7	19.48	19.05	7	14,769	0.05%
2018/11/14	23	19.23	5	19.31	19.20	18	14,591	0.12%
2018/11/13	7	19.59	6	19.69	19.90	1	14,287	0.01%
2018/11/12	24	20.38	1	20.25	20.25	23	14,089	0.16%
2018/11/09	22.3	21.28	1	21.25	21.30	21.3	13,921	0.15%
2018/11/08	23	22.24	4	22.04	21.95	19	13,778	0.14%
2018/11/07	1	22.80	7	22.81	22.90	-6	13,462	-0.04%
2018/11/06	0	0.00	2	22.75	22.45	-2	13,627	-0.01%
2018/11/05	6	22.53	4	22.65	22.50	2	13,729	0.01%
2018/11/02	13	22.73	12	22.73	22.95	1	14,169	0.01%
2018/11/01	0	0.00	13	22.26	22.30	-13	14,238	-0.09%
2018/10/31	8	21.81	19	21.84	21.70	-11	14,199	-0.08%
2018/10/30	15	21.49	8	21.36	21.40	7	14,415	0.05%
2018/10/29	3	21.93	8	22.03	21.85	-5	14,284	-0.04%
2018/10/26	0	0.00	7	22.25	22.00	-7	14,302	-0.05%
2018/10/25	2	22.25	1	22.30	22.15	1	14,251	0.01%
2018/10/24	1	22.00	30	22.12	22.35	-29	14,170	-0.20%
2018/10/23	4	21.99	0	0.00	22.10	4	14,237	0.03%
2018/10/22	2	21.63	2	22.25	22.30	0	14,271	0.00%
2018/10/19	1	22.05	0	0.00	22.00	1	14,199	0.01%
2018/10/17	6	22.38	1	22.20	22.20	5	14,170	0.04%
2018/10/16	0	0.00	9	21.94	22.30	-9	14,157	-0.06%
2018/10/15	9	21.43	1	21.65	21.30	8	14,144	0.06%
2018/10/12	4	21.13	16	21.19	21.95	-12	14,044	-0.09%
2018/10/11	15	20.80	18	20.94	20.65	-3	13,991	-0.02%
2018/10/09	11	22.99	0	0.00	22.90	11	13,915	0.08%
2018/10/08	11	23.14	21	22.79	23.05	-10	13,896	-0.07%
2018/10/05	23	23.26	3	23.50	23.00	20	13,809	0.14%
2018/10/03	2	24.73	0	0.00	24.85	2	13,325	0.02%
2018/10/02	2	24.95	6	24.92	25.00	-4	13,709	-0.03%
2018/10/01	5	25.45	12	25.38	25.15	-7	13,734	-0.05%
2018/09/28	15	25.21	2	25.20	25.25	13	13,728	0.09%
2018/09/27	1	24.65	4	24.65	24.80	-3	13,726	-0.02%
2018/09/26	1	24.65	8	24.65	24.45	-7	14,032	-0.05%
2018/09/25	5	24.25	0	0.00	24.35	5	14,117	0.04%
2018/09/21	6	24.12	0.1	24.05	24.05	5.9	14,197	0.04%
2018/09/20	4	24.31	1.4	24.31	24.20	2.6	14,229	0.02%
2018/09/19	0	0.00	4	24.53	24.60	-4	14,378	-0.03%
2018/09/18	7	24.31	13.4	24.33	24.30	-6.4	14,463	-0.04%
2018/09/17	26	24.41	4	24.53	24.25	22	14,479	0.15%
2018/09/14	4	25.19	0	0.00	25.15	4	14,444	0.03%
2018/09/13	0	0.00	10	25.30	25.10	-10	14,590	-0.07%
2018/09/12	14	25.16	8	25.46	25.05	6	14,540	0.04%
2018/09/11	0	0.00	17	25.11	25.20	-17	14,647	-0.12%
2018/09/10	9	24.65	0	0.00	24.45	9	14,758	0.06%
2018/09/07	6	25.35	9	25.41	25.45	-3	14,927	-0.02%
2018/09/06	3	25.13	27	25.46	25.50	-24	15,069	-0.16%
2018/09/05	0	0.00	6	25.42	25.05	-6	15,219	-0.04%
2018/09/04	11	25.55	0	0.00	25.60	11	15,557	0.07%
2018/09/03	6	25.97	18	25.73	25.55	-12	16,098	-0.07%
2018/08/31	2	25.40	27	25.59	25.70	-25	16,409	-0.15%
2018/08/30	67	25.82	57	25.79	25.40	10	17,822	0.06%
2018/08/29	2	25.10	27	25.16	25.25	-25	19,322	-0.13%
2018/08/28	10	24.75	3.3	24.72	24.75	6.7	19,726	0.03%
2018/08/27	10	24.35	17	24.26	24.45	-7	19,786	-0.04%
2018/08/24	3	24.28	17	24.19	24.25	-14	19,893	-0.07%
2018/08/23	5	23.90	0	0.00	24.15	5	20,286	0.02%
2018/08/22	0	0.00	7	24.20	24.10	-7	20,547	-0.03%
2018/08/21	0	0.00	6	23.83	24.10	-6	20,793	-0.03%
2018/08/20	14	23.46	0	0.00	23.45	14	21,008	0.07%
2018/08/17	0	0.00	18	24.12	24.10	-18	21,474	-0.08%
2018/08/16	1	23.90	8	23.95	24.00	-7	21,698	-0.03%
2018/08/15	5	23.50	0	0.00	23.40	5	22,124	0.02%
2018/08/14	7.1	24.06	20	23.92	24.05	-12.9	22,260	-0.06%
2018/08/13	7	23.79	0	0.00	23.85	7	22,995	0.03%
2018/08/10	16	24.29	0	0.00	24.25	16	23,400	0.07%
2018/08/09	39	25.06	2	25.10	24.80	37	23,656	0.16%
2018/08/08	12	25.75	22	25.69	25.80	-10	23,356	-0.04%
2018/08/07	23	25.36	11	25.35	25.30	12	23,502	0.05%
2018/08/06	32	25.89	56	25.71	25.65	-24	23,778	-0.10%
2018/08/02	2	24.88	0	0.00	24.90	2	24,806	0.01%
2018/08/01	5	25.05	15	25.08	25.25	-10	26,184	-0.04%
2018/07/31	2	25.00	2	24.83	25.00	0	26,382	0.00%
2018/07/30	5	24.73	7	24.71	24.60	-2	26,498	-0.01%
2018/07/27	1	25.20	0	0.00	25.20	1	26,437	0.00%
2018/07/26	5	25.45	5	25.45	25.50	0	26,634	0.00%
2018/07/25	10	25.65	10	25.70	25.65	0	26,737	0.00%
2018/07/24	10	25.60	10	25.65	25.50	0	26,884	0.00%
2018/07/23	20	25.38	25	25.58	25.45	-5	26,989	-0.02%
2018/07/20	43	25.75	52	25.58	25.35	-9	27,194	-0.03%
2018/07/19	1	25.10	4	25.20	25.30	-3	27,230	-0.01%
2018/07/18	19	25.26	35	25.04	25.25	-16	27,361	-0.06%
2018/07/17	36	24.99	39	25.17	25.25	-3	27,343	-0.01%
2018/07/16	1	24.65	4	24.68	24.40	-3	27,309	-0.01%
2018/07/13	0	0.00	2	24.40	24.35	-2	28,131	-0.01%
2018/07/12	1	24.25	3	24.30	24.40	-2	28,295	-0.01%
2018/07/11	25	24.06	23	23.97	24.20	2	28,503	0.01%
2018/07/10	32	24.49	14	24.46	24.50	18	28,536	0.06%
2018/07/09	0	0.00	0.1	23.20	23.20	-0.1	28,183	0.00%
2018/07/06	4	22.88	8	22.74	22.85	-4	28,257	-0.01%
2018/07/05	38	23.08	22.6	23.23	22.95	15.4	28,403	0.05%
2018/07/04	10	23.55	24	23.50	23.50	-14	28,537	-0.05%
2018/07/03	5	24.25	7	24.18	24.00	-2	28,588	-0.01%
2018/07/02	6	24.89	8	24.69	24.60	-2	29,015	-0.01%
2018/06/29	16	24.68	12	24.79	24.90	4	29,094	0.01%
2018/06/28	16	24.48	15	24.36	24.25	1	28,979	0.00%
2018/06/27	2	24.90	0	0.00	24.80	2	29,066	0.01%
2018/06/26	5	24.99	12	25.25	25.25	-7	29,303	-0.02%
2018/06/25	13	25.53	11	25.25	25.20	2	29,401	0.01%
2018/06/22	5	25.85	2	25.75	25.75	3	29,380	0.01%
2018/06/21	16	26.36	27	26.41	26.35	-11	29,674	-0.04%
2018/06/20	18	26.40	20	26.47	26.30	-2	30,312	-0.01%
2018/06/19	27	26.66	35	26.59	26.40	-8	31,014	-0.03%
2018/06/15	27	26.34	17	26.52	26.65	10	31,194	0.03%
2018/06/14	2	26.10	7	26.14	26.05	-5	31,077	-0.02%
2018/06/13	18	26.17	42	26.19	26.35	-24	31,254	-0.08%
2018/06/12	10	26.64	4	26.40	26.40	6	31,401	0.02%
2018/06/11	28	27.44	61	27.34	27.30	-33	31,875	-0.10%
2018/06/08	76	27.12	55	26.94	26.80	21	31,987	0.07%
2018/06/07	50	27.85	36	27.99	27.55	14	31,684	0.04%
2018/06/06	30	26.85	73	26.64	27.30	-43	30,557	-0.14%
2018/06/05	2	25.40	37	25.15	25.10	-35	29,149	-0.12%
2018/06/04	20	24.75	2	24.70	24.85	18	29,884	0.06%
2018/06/01	36	24.55	21	24.53	24.50	15	31,306	0.05%
2018/05/31	2	24.25	6	24.53	24.55	-4	31,921	-0.01%
2018/05/30	14	23.99	2	23.93	23.90	12	31,795	0.04%
2018/05/29	3	24.45	3	24.23	24.50	0	32,371	0.00%
2018/05/28	15	24.74	10	24.60	24.55	5	32,477	0.02%
2018/05/25	64	25.39	46.9	25.25	25.00	17.1	32,430	0.05%
2018/05/24	8	24.93	3.4	24.92	25.05	4.6	32,109	0.01%
2018/05/23	20	25.34	46	25.44	25.20	-26	32,225	-0.08%
2018/05/22	9	24.80	14	24.93	24.90	-5	32,719	-0.02%
2018/05/21	34	25.17	33	25.01	24.90	1	33,058	0.00%
2018/05/18	26	24.34	20	24.24	24.10	6	32,724	0.02%
2018/05/17	18	23.94	9	23.83	23.90	9	33,086	0.03%
2018/05/16	5	23.65	612	23.87	23.90	-607	33,095	-1.83%	大賣/鉅額交易
2018/05/15	5	23.76	411	23.90	23.70	-406	33,724	-1.20%	大賣/鉅額交易
2018/05/14	14	23.62	647	23.24	23.65	-633	34,854	-1.82%	大賣/鉅額交易
2018/05/11	14	23.26	3	23.35	23.20	11	35,683	0.03%
2018/05/10	57	24.09	24.1	24.42	23.70	32.9	36,615	0.09%
2018/05/09	55	23.47	96	23.26	23.70	-41	35,934	-0.11%
2018/05/08	18	21.46	9	21.45	21.55	9	35,828	0.03%
2018/05/07	7	21.76	5	21.85	21.70	2	36,142	0.01%
2018/05/04	12	22.09	14	22.06	22.05	-2	36,635	-0.01%
2018/05/03	36	22.13	6	22.05	22.00	30	38,695	0.08%
2018/05/02	5	22.80	2	22.70	22.80	3	40,962	0.01%
2018/04/30	12	22.67	2	22.85	22.80	10	43,188	0.02%
2018/04/27	23	22.56	5	22.40	22.50	18	48,572	0.04%
2018/04/26	15	22.63	20	22.60	22.35	-5	51,511	-0.01%
2018/04/25	33	23.23	39	23.10	23.00	-6	53,404	-0.01%
2018/04/24	13	22.68	1	22.80	22.75	12	53,773	0.02%
2018/04/23	15	23.75	1	23.50	23.20	14	54,996	0.03%
2018/04/20	23	23.62	49	23.71	24.00	-26	55,086	-0.05%
2018/04/19	251	23.81	28	23.81	23.65	223	55,136	0.40%	大買/鉅額交易
2018/04/18	303.2	22.12	3	22.13	22.00	300.2	54,676	0.55%	大買/鉅額交易
2018/04/17	8	22.04	6	21.98	21.90	2	54,983	0.00%
2018/04/16	6	22.48	0	0.00	22.45	6	55,257	0.01%
2018/04/13	2	23.05	1	22.90	22.90	1	55,603	0.00%
2018/04/12	3	23.25	1	23.05	23.05	2	56,910	0.00%
2018/04/11	2	22.75	15	23.15	23.25	-13	57,066	-0.02%
2018/04/10	17	22.73	20	22.60	22.55	-3	57,323	-0.01%
2018/04/09	26	23.15	14	23.09	23.00	12	57,403	0.02%
2018/04/03	35	23.55	32	23.78	23.70	3	57,437	0.01%
2018/04/02	9	24.31	2	24.30	24.30	7	57,245	0.01%
2018/03/31	4	24.86	13	24.91	24.70	-9	58,207	-0.02%
2018/03/30	6	24.80	5	24.78	24.85	1	58,862	0.00%
2018/03/29	22	24.36	14	24.29	24.20	8	59,383	0.01%
2018/03/28	12	24.57	0	0.00	24.30	12	61,565	0.02%
2018/03/27	4	24.95	1	24.95	24.85	3	62,658	0.00%
2018/03/26	36	24.73	536	25.17	24.60	-500	62,444	-0.80%	大賣/鉅額交易
2018/03/23	15	25.03	416	25.28	24.85	-401	61,998	-0.65%	大賣/鉅額交易
2018/03/22	79	26.68	50	26.75	26.10	29	61,298	0.05%
2018/03/21	19	26.88	121.8	26.98	26.85	-102.8	60,268	-0.17%	大賣/鉅額交易
2018/03/20	106	26.45	17	26.44	26.45	89	59,976	0.15%	大買/
2018/03/19	15	26.76	2.8	26.65	26.85	12.2	59,840	0.02%
2018/03/16	919	26.72	24	26.61	26.75	895	59,429	1.51%	大買/鉅額交易
2018/03/15	1,037	26.82	52	26.85	26.70	985	59,000	1.67%	大買/鉅額交易
2018/03/14	26	26.42	22	26.55	26.20	4	58,663	0.01%
2018/03/13	22	25.98	11	26.01	26.00	11	58,262	0.02%
2018/03/12	60	25.97	14	25.81	25.70	46	58,481	0.08%
2018/03/09	20.5	26.06	41	26.24	26.10	-20.5	58,214	-0.04%
2018/03/08	73	26.17	2,537	26.30	25.80	-2,464	57,845	-4.26%	大賣/鉅額交易
2018/03/07	157	26.54	39	26.31	27.05	118	56,926	0.21%	大買/鉅額交易
2018/03/06	21	25.07	19	25.07	25.00	2	55,757	0.00%
2018/03/05	7	24.62	7	24.55	24.40	0	55,642	0.00%
2018/03/02	11	25.29	29	25.18	24.85	-18	55,540	-0.03%
2018/03/01	11.5	24.90	19	24.77	24.60	-7.5	55,032	-0.01%
2018/02/27	16	24.62	28	24.67	24.60	-12	55,200	-0.02%
2018/02/26	17	24.52	1	24.55	24.45	16	55,406	0.03%
2018/02/23	5	24.89	13	25.14	24.80	-8	55,496	-0.01%
2018/02/22	32	24.84	39	25.08	24.85	-7	56,286	-0.01%
2018/02/21	16	24.40	38	24.39	24.40	-22	55,960	-0.04%
2018/02/12	31	24.37	12	24.34	24.10	19	57,165	0.03%
2018/02/09	1,121	24.07	17	23.91	24.65	1,104	57,772	1.91%	大買/鉅額交易
2018/02/08	16	24.70	36	24.71	24.50	-20	59,115	-0.03%
2018/02/07	235	24.79	333	25.67	24.70	-98	59,361	-0.17%	大買/大賣/
2018/02/06	255	24.80	317	25.85	24.70	-62	60,524	-0.10%	大買/大賣/
2018/02/05	90	26.27	218	25.66	26.50	-128	60,878	-0.21%	大賣/鉅額交易
2018/02/02	93	26.52	44	26.21	26.05	49	60,074	0.08%
2018/02/01	24.1	27.48	0	0.00	27.35	24.1	58,900	0.04%
2018/01/31	753	27.87	54	27.81	27.65	699	58,646	1.19%	大買/鉅額交易
2018/01/30	447	27.70	27.5	27.37	27.30	419.5	57,333	0.73%	大買/鉅額交易
2018/01/29	384	27.94	62.6	27.94	27.95	321.5	56,799	0.57%	大買/鉅額交易
2018/01/26	443	27.36	101	27.41	27.60	342	56,122	0.61%	大買/大賣/鉅額交易
2018/01/25	114	28.77	160	28.70	27.95	-46	53,998	-0.09%	大買/大賣/
2018/01/24	172	29.97	62	30.08	30.15	110	51,450	0.21%	大買/鉅額交易
2018/01/23	200.5	31.94	254.8	31.89	29.80	-54.3	49,119	-0.11%	大買/大賣/
2018/01/22	106	31.38	117	31.23	32.20	-11	43,535	-0.03%	大買/大賣/
2018/01/19	136	28.64	173	28.83	29.30	-37	40,471	-0.09%	大買/大賣/
2018/01/18	42.5	27.52	57	27.34	27.20	-14.5	38,265	-0.04%
2018/01/17	54.5	26.98	98	26.81	27.20	-43.5	37,701	-0.12%
2018/01/16	11	26.09	43	26.05	26.15	-32	36,259	-0.09%
2018/01/15	26.5	26.16	8	26.03	25.85	18.5	35,940	0.05%
2018/01/12	16	25.90	15	25.93	26.00	1	35,528	0.00%
2018/01/11	87	25.74	56	25.81	25.70	31	35,145	0.09%
2018/01/10	54.5	25.30	30	25.63	25.10	24.5	34,678	0.07%
2018/01/09	37.5	25.43	50	25.70	25.25	-12.5	34,201	-0.04%
2018/01/08	21	25.77	122	25.81	25.65	-101	33,842	-0.30%	大賣/鉅額交易
2018/01/05	16	24.39	27	24.13	24.30	-11	32,450	-0.03%
2018/01/04	43	24.50	10	24.44	24.20	33	32,418	0.10%
2018/01/03	8	23.66	10	23.83	24.10	-2	31,918	-0.01%
2018/01/02	10	24.09	21.2	24.31	23.85	-11.2	31,471	-0.04%