緯創 (3231)-元大-台中券商分點個股進出

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
118.5
漲跌
▲4.5
漲幅
+3.95%
成交量
58,440張
產業
上市電腦週邊類股▲2.11%
2661人加入追蹤

立即追蹤
本地時間:14:30

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

緯創 (3231)籌碼相關－元大-台中券商分點個股進出

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-台中券商分點個股進出
元大-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	11.3	118.80	235.9	117.05	118.50	-224.7	32,397	-0.69%	大賣/鉅額交易
2024/11/21	6.3	113.62	4.3	114.61	114.00	2	31,732	0.01%
2024/11/20	9.5	114.50	103.1	115.02	114.00	-93.6	31,615	-0.30%	大賣/
2024/11/19	313.9	114.00	16.5	114.14	114.00	297.3	31,596	0.94%	大買/鉅額交易
2024/11/18	16.9	114.98	8.2	115.81	113.50	8.7	31,349	0.03%
2024/11/15	28.5	117.00	8.8	117.46	117.50	19.7	31,150	0.06%
2024/11/14	33.4	119.74	15	119.43	118.50	18.4	30,745	0.06%
2024/11/13	102.6	118.65	166.2	121.42	121.00	-63.6	30,475	-0.21%	大買/大賣/
2024/11/12	45.3	117.73	28.4	118.25	117.00	16.8	30,183	0.06%
2024/11/11	60.4	122.83	32.1	122.26	122.00	28.3	29,655	0.10%
2024/11/08	233.8	123.82	525.5	123.38	123.50	-291.7	29,370	-0.99%	大買/大賣/鉅額交易
2024/11/07	221.2	119.94	39	120.06	120.00	182.2	28,547	0.64%	大買/鉅額交易
2024/11/06	36.1	119.47	71	120.16	119.50	-34.9	28,796	-0.12%
2024/11/05	21.5	118.42	168.9	117.96	118.50	-147.3	28,439	-0.52%	大賣/鉅額交易
2024/11/04	42.1	116.25	50.1	116.06	116.00	-8.1	28,011	-0.03%
2024/11/01	24.1	113.94	48.4	114.32	115.00	-24.3	28,187	-0.09%
2024/10/30	11	112.36	9.1	112.33	111.00	2	27,600	0.01%
2024/10/29	9.9	111.41	24.1	111.83	112.50	-14.2	27,735	-0.05%
2024/10/28	31.3	113.61	12.3	113.70	113.50	19	27,542	0.07%
2024/10/25	45.2	113.92	72	114.42	115.00	-26.7	27,239	-0.10%
2024/10/24	9.6	110.05	25.5	110.36	109.50	-15.9	26,376	-0.06%
2024/10/23	7.5	112.99	6.2	113.00	113.00	1.3	26,721	0.00%
2024/10/22	26.2	111.50	49.4	112.32	113.00	-23.3	26,755	-0.09%
2024/10/21	25	110.56	41.4	110.49	110.50	-16.4	27,018	-0.06%
2024/10/18	10.5	110.73	19.4	111.36	109.00	-8.9	27,339	-0.03%
2024/10/17	3.6	109.86	12.2	110.12	110.50	-8.6	27,399	-0.03%
2024/10/16	13.7	108.49	26.9	108.72	109.50	-13.3	27,866	-0.05%
2024/10/15	67.6	109.33	48.4	109.08	109.00	19.2	29,121	0.07%
2024/10/14	24.9	108.69	36.7	108.55	109.00	-11.7	28,667	-0.04%
2024/10/11	42	108.35	64.3	107.71	108.50	-22.3	28,646	-0.08%
2024/10/09	60.2	104.32	50.3	104.48	105.00	9.8	28,124	0.03%
2024/10/08	19.4	100.82	18	101.11	102.00	1.4	27,872	0.01%
2024/10/07	35	102.27	29.1	102.09	102.00	5.9	28,360	0.02%
2024/10/04	29.1	101.21	28.1	100.47	100.00	1	28,732	0.00%
2024/10/01	2.1	101.26	2.1	101.74	101.50	0	28,647	0.00%
2024/09/30	5.3	101.93	1.3	102.66	101.00	3.9	28,879	0.01%
2024/09/27	14.4	104.62	24.1	104.29	104.00	-9.6	29,093	-0.03%
2024/09/26	5.1	103.79	6.3	103.82	103.50	-1.2	29,197	0.00%
2024/09/25	3.8	104.50	8.6	104.67	104.50	-4.8	29,183	-0.02%
2024/09/24	7.3	101.70	6.4	101.92	102.50	0.9	28,972	0.00%
2024/09/23	3.5	101.16	4.3	101.35	101.50	-0.8	29,171	0.00%
2024/09/20	10.4	102.73	8	101.50	101.00	2.4	29,568	0.01%
2024/09/19	7.4	102.47	7.1	102.49	102.50	0.3	29,779	0.00%
2024/09/18	5.1	102.80	8.6	102.81	101.50	-3.4	30,551	-0.01%
2024/09/16	29.6	102.35	33.3	101.82	103.00	-3.8	31,242	-0.01%
2024/09/13	30.1	99.90	38.1	100.48	101.00	-7.9	31,580	-0.03%
2024/09/12	18.1	98.70	50.1	99.19	99.30	-32	32,844	-0.10%
2024/09/11	3	95.07	1.3	95.17	94.50	1.7	32,799	0.01%
2024/09/10	27.1	94.52	13.1	96.05	94.30	14	33,103	0.04%
2024/09/09	6.5	95.41	3.1	96.19	96.80	3.4	33,449	0.01%
2024/09/06	9	97.59	20.2	96.34	98.00	-11.1	33,719	-0.03%
2024/09/05	6.4	94.95	6.2	95.00	94.00	0.2	34,682	0.00%
2024/09/04	26.4	94.87	10	94.28	94.00	16.4	35,347	0.05%
2024/09/03	6.3	99.77	8.1	99.30	99.10	-1.8	35,860	0.00%
2024/09/02	13	101.77	4.1	101.42	100.00	8.9	35,974	0.02%
2024/08/30	0.2	101.58	1	101.51	101.50	-0.8	36,197	0.00%
2024/08/29	11.1	100.96	10	101.55	101.50	1.1	36,385	0.00%
2024/08/28	1.2	102.59	23.1	103.04	103.50	-21.9	37,023	-0.06%
2024/08/27	0.1	101.01	20.1	101.13	101.50	-20	37,874	-0.05%
2024/08/26	1.1	102.06	4.1	103.00	101.50	-3	38,434	-0.01%
2024/08/23	9.4	101.70	50.1	101.60	102.50	-40.7	39,125	-0.10%
2024/08/22	6	101.83	19.2	101.79	101.50	-13.1	41,234	-0.03%
2024/08/21	39.3	101.36	40.1	101.35	101.50	-0.8	41,957	0.00%
2024/08/20	25.2	102.28	29.1	101.26	101.00	-3.9	42,165	-0.01%
2024/08/19	17.3	100.89	15	100.70	100.50	2.3	42,549	0.01%
2024/08/16	33.3	102.83	34.8	102.60	102.50	-1.5	42,855	0.00%
2024/08/15	34.4	102.44	31.1	101.55	101.50	3.3	43,009	0.01%
2024/08/14	64.3	103.31	53.7	103.30	103.50	10.6	43,432	0.02%
2024/08/13	51.3	102.17	49.7	102.04	102.00	1.6	43,335	0.00%
2024/08/12	29.3	100.92	46.1	101.48	102.50	-16.8	44,124	-0.04%
2024/08/09	85.5	98.49	84.2	97.68	97.30	1.3	45,161	0.00%
2024/08/08	44.3	94.13	41.4	94.74	94.80	2.9	44,849	0.01%
2024/08/07	23	93.54	27.5	95.49	97.50	-4.5	44,786	-0.01%
2024/08/06	25.3	88.01	10.2	87.38	88.70	15.1	44,523	0.03%
2024/08/05	28.3	87.57	21.6	87.77	86.70	6.6	44,716	0.01%
2024/08/02	39.5	97.29	6	97.20	96.30	33.5	44,569	0.08%
2024/08/01	19.7	98.80	13.1	99.51	100.00	6.6	44,480	0.01%
2024/07/31	7.7	97.38	13.5	97.76	96.80	-5.7	44,678	-0.01%
2024/07/30	23.4	94.19	14.2	95.39	97.00	9.2	45,201	0.02%
2024/07/29	17.8	96.44	40.1	95.62	95.00	-22.3	45,518	-0.05%
2024/07/26	20.3	97.32	4.1	97.12	97.00	16.2	45,359	0.04%
2024/07/23	16.7	101.15	11	101.00	101.00	5.7	45,242	0.01%
2024/07/22	19.4	101.95	28.4	101.54	100.50	-9	45,489	-0.02%
2024/07/19	21.1	106.32	7	106.57	105.50	14.1	45,188	0.03%
2024/07/18	27	107.06	9	107.11	107.00	18	46,044	0.04%
2024/07/17	75.1	110.70	10	110.80	109.00	65	45,963	0.14%
2024/07/16	55.7	112.30	124.3	111.82	113.50	-68.6	46,365	-0.15%	大賣/
2024/07/15	20.2	106.60	0.1	107.00	106.50	20.2	45,978	0.04%
2024/07/12	29.3	106.33	2.2	106.30	106.00	27.1	46,614	0.06%
2024/07/11	42	107.96	27.2	107.78	108.00	14.9	47,440	0.03%
2024/07/10	54.1	108.43	6.2	108.35	108.00	47.9	48,662	0.10%
2024/07/09	24.7	110.52	21	109.91	108.50	3.6	49,136	0.01%
2024/07/08	14.2	111.17	28.3	110.95	111.00	-14.1	49,305	-0.03%
2024/07/05	6.7	108.92	15.2	108.87	109.00	-8.6	49,818	-0.02%
2024/07/04	37.6	109.00	14	109.22	109.00	23.5	50,777	0.05%
2024/07/03	5	108.50	14.7	108.77	109.50	-9.7	52,767	-0.02%
2024/07/02	25.1	107.42	13.2	107.51	107.50	11.9	54,469	0.02%
2024/07/01	10.1	106.65	5.2	106.60	107.50	4.9	57,342	0.01%
2024/06/28	10.7	106.87	11	106.32	106.00	-0.3	58,384	0.00%
2024/06/27	13.3	106.14	4.1	106.76	106.50	9.2	59,928	0.02%
2024/06/26	15	106.94	2	107.75	107.00	13	63,513	0.02%
2024/06/25	29.4	106.26	9.3	106.70	108.00	20.1	63,782	0.03%
2024/06/24	28.8	111.01	9.1	111.38	110.00	19.7	63,782	0.03%
2024/06/21	7.6	111.28	63.3	112.73	113.00	-55.7	64,517	-0.09%
2024/06/20	17.6	111.59	15.2	111.57	111.50	2.4	64,328	0.00%
2024/06/19	61.4	109.78	69.7	109.92	111.00	-8.3	65,086	-0.01%
2024/06/18	11	107.05	7.8	107.47	107.00	3.3	64,185	0.01%
2024/06/17	16.4	106.79	13.6	106.65	106.50	2.8	65,550	0.00%
2024/06/14	13.3	107.70	21.5	108.50	108.50	-8.2	66,922	-0.01%
2024/06/13	68.7	108.52	19.7	108.42	108.50	49	67,262	0.07%
2024/06/12	55.6	105.41	28.6	105.94	106.50	26.9	68,069	0.04%
2024/06/11	32.8	108.18	18.3	107.84	107.50	14.5	67,856	0.02%
2024/06/07	53.8	109.93	15	110.00	109.50	38.8	69,155	0.06%
2024/06/06	43.2	112.43	2	112.02	112.00	41.2	69,353	0.06%
2024/06/05	14.2	112.15	3	112.67	112.00	11.1	72,049	0.02%
2024/06/04	21.4	112.71	3	113.33	112.50	18.4	72,675	0.03%
2024/06/03	46.6	114.66	35.1	114.74	114.00	11.4	73,293	0.02%
2024/05/31	41.9	113.23	26.1	113.52	112.00	15.8	73,367	0.02%
2024/05/30	21.6	115.46	133.6	115.94	114.00	-112.1	74,322	-0.15%	大賣/鉅額交易
2024/05/29	37.5	117.36	10.7	116.58	116.00	26.7	74,963	0.04%
2024/05/28	218.6	119.89	220	119.71	119.00	-1.4	75,364	0.00%	大買/大賣/
2024/05/27	176.1	115.87	186.8	116.49	116.50	-10.7	73,924	-0.01%	大買/大賣/
2024/05/24	20.2	115.10	19.1	115.00	115.00	1.1	74,640	0.00%
2024/05/23	21.2	114.52	17.2	114.76	114.00	4	75,063	0.01%
2024/05/22	20.6	113.38	27.6	114.23	115.00	-7.1	76,003	-0.01%
2024/05/21	9.2	112.61	13.2	112.82	112.50	-4	77,104	-0.01%
2024/05/20	43.5	111.16	37.3	111.32	111.00	6.2	78,013	0.01%
2024/05/17	17.6	112.56	24.6	112.39	112.00	-7	78,478	-0.01%
2024/05/16	132.8	115.00	97.7	113.81	112.00	35.1	79,140	0.04%	大買/
2024/05/15	72.4	115.21	110.2	115.35	115.00	-37.8	79,763	-0.05%	大賣/
2024/05/14	94.1	111.71	56.3	111.51	111.50	37.8	80,645	0.05%
2024/05/13	34.4	112.09	3.3	111.29	111.00	31	82,476	0.04%
2024/05/10	16.1	112.82	23.4	113.23	114.00	-7.3	83,680	-0.01%
2024/05/09	32.2	112.84	12.1	113.46	112.00	20.1	83,772	0.02%
2024/05/08	53.7	115.66	59	115.42	115.00	-5.4	83,938	-0.01%
2024/05/07	5.1	113.49	13.2	113.42	114.50	-8.1	84,610	-0.01%
2024/05/06	23.1	113.96	40.2	113.46	114.00	-17	85,451	-0.02%
2024/05/03	38.3	112.66	14	112.79	111.00	24.2	86,165	0.03%
2024/05/02	76	114.05	76.7	112.03	114.50	-0.7	87,795	0.00%
2024/04/30	36	113.88	29	113.52	113.50	7	88,654	0.01%
2024/04/29	22	114.70	30.2	114.77	114.00	-8.2	90,496	-0.01%
2024/04/26	11.3	113.51	9.1	114.17	113.00	2.3	94,369	0.00%
2024/04/25	21.9	112.71	81.1	112.66	112.00	-59.2	98,203	-0.06%
2024/04/24	186.6	114.55	66.6	115.74	115.50	120	98,635	0.12%	大買/鉅額交易
2024/04/23	10.1	110.91	12.1	111.13	111.00	-2	98,685	0.00%
2024/04/22	79.6	110.43	43.9	111.08	108.50	35.6	98,941	0.04%
2024/04/19	62.2	114.57	26	115.33	115.00	36.2	99,484	0.04%
2024/04/18	45.2	116.39	19.1	115.77	118.00	26.2	100,151	0.03%
2024/04/17	68.4	114.18	26.3	114.63	114.50	42.2	100,628	0.04%
2024/04/16	48.8	114.47	77.6	114.79	114.00	-28.8	99,977	-0.03%
2024/04/15	32.7	119.70	11.1	120.27	119.50	21.6	99,746	0.02%
2024/04/12	30.4	123.61	19.3	123.95	122.50	11.1	99,486	0.01%
2024/04/11	51.8	123.73	26.5	124.54	123.00	25.3	98,973	0.03%
2024/04/10	26.5	126.68	42.5	127.17	125.50	-16	98,514	-0.02%
2024/04/09	186.3	128.12	98.6	126.24	126.00	87.8	97,978	0.09%	大買/
2024/04/08	87.2	131.38	95.7	131.48	132.00	-8.6	97,472	-0.01%
2024/04/03	104.7	128.17	167.9	128.48	129.50	-63.3	97,382	-0.06%	大買/大賣/
2024/04/02	61.5	124.44	56.5	124.39	125.00	5	95,006	0.01%
2024/04/01	84.8	124.16	54.5	123.69	122.50	30.3	94,296	0.03%
2024/03/29	167.4	124.40	222.9	125.74	125.00	-55.5	93,180	-0.06%	大買/大賣/
2024/03/28	38.2	119.30	44.1	119.17	120.50	-6	90,381	-0.01%
2024/03/27	77.2	117.32	5.5	116.99	117.00	71.7	90,264	0.08%
2024/03/26	70.1	118.22	180.1	117.30	117.00	-110	91,006	-0.12%	大賣/鉅額交易
2024/03/25	24.4	123.09	19.4	123.20	122.00	5	90,863	0.01%
2024/03/22	49.3	123.50	50.3	123.01	123.00	-1	91,132	0.00%
2024/03/21	26.3	120.96	16.3	121.37	120.50	10	90,520	0.01%
2024/03/20	51.3	122.31	99.8	123.54	120.00	-48.5	90,895	-0.05%
2024/03/19	43.6	121.40	78.7	121.67	122.50	-35.1	90,127	-0.04%
2024/03/18	47.3	119.94	104.3	119.68	120.00	-57	89,597	-0.06%	大賣/
2024/03/15	59.2	118.39	78.4	118.12	119.50	-19.1	89,472	-0.02%
2024/03/14	74.6	115.33	69.3	115.60	115.50	5.3	88,677	0.01%
2024/03/13	114.4	117.79	43.3	118.13	116.50	71.1	88,539	0.08%	大買/
2024/03/12	46.2	121.42	69.4	121.89	122.50	-23.2	87,599	-0.03%
2024/03/11	133.2	122.56	117.9	122.82	121.00	15.3	86,981	0.02%	大買/大賣/
2024/03/08	45.3	117.02	96.3	116.86	116.00	-51	84,658	-0.06%
2024/03/07	66.9	116.97	30.7	116.67	116.00	36.2	84,305	0.04%
2024/03/06	45.6	119.90	58.6	119.80	119.50	-13	84,380	-0.02%
2024/03/05	81.9	120.68	94.7	120.33	121.50	-12.8	84,705	-0.02%
2024/03/04	64.6	118.87	44.9	118.73	116.50	19.7	83,596	0.02%
2024/03/01	54.4	118.44	53.5	118.27	118.00	0.9	82,963	0.00%
2024/02/29	40.7	114.48	22.2	114.03	115.50	18.6	82,639	0.02%
2024/02/27	76.9	113.91	71.7	113.10	113.50	5.2	82,161	0.01%
2024/02/26	147.8	116.66	17.7	116.60	117.00	130.1	81,520	0.16%	大買/鉅額交易
2024/02/23	51.7	118.82	71	117.82	116.00	-19.3	82,394	-0.02%
2024/02/22	131.4	120.90	65.6	120.00	119.00	65.8	82,377	0.08%	大買/
2024/02/21	85.4	118.34	127.6	119.04	118.50	-42.2	81,420	-0.05%	大賣/
2024/02/20	160.2	122.53	98.3	121.12	122.00	62	80,732	0.08%	大買/
2024/02/19	128.9	124.28	18.9	124.82	122.50	110	80,311	0.14%	大買/鉅額交易
2024/02/16	124.9	128.93	137.6	128.50	126.00	-12.7	80,523	-0.02%	大買/大賣/
2024/02/15	136.8	132.24	178.9	131.04	130.50	-42.1	79,728	-0.05%	大買/大賣/
2024/02/05	103.7	122.74	81	122.96	124.50	22.7	78,923	0.03%	大買/
2024/02/02	87.6	119.13	230.3	119.44	120.00	-142.7	78,367	-0.18%	大賣/鉅額交易
2024/02/01	18.8	114.01	18.4	114.38	115.00	0.4	78,456	0.00%
2024/01/31	139.9	114.69	44	115.05	114.50	95.9	81,131	0.12%	大買/
2024/01/30	58.5	118.66	51.2	118.51	118.00	7.3	80,957	0.01%
2024/01/29	75.4	115.80	53	115.80	116.50	22.4	80,092	0.03%
2024/01/26	48.6	113.29	160.9	112.85	113.00	-112.3	79,717	-0.14%	大賣/鉅額交易
2024/01/25	172.3	118.00	292.4	117.58	115.00	-120.1	79,371	-0.15%	大買/大賣/鉅額交易
2024/01/24	142.4	115.82	214.2	115.12	116.00	-71.8	77,578	-0.09%	大買/大賣/
2024/01/23	228.3	116.65	357.1	116.59	117.00	-128.8	77,090	-0.17%	大買/大賣/鉅額交易
2024/01/22	391.2	115.99	930.2	115.08	116.50	-539	75,750	-0.71%	大買/大賣/鉅額交易
2024/01/19	961.4	106.26	245.9	103.96	107.00	715.5	72,889	0.98%	大買/大賣/鉅額交易
2024/01/18	50.6	97.12	88.3	96.85	97.70	-37.7	69,445	-0.05%
2024/01/17	86.3	99.32	99.4	99.29	97.90	-13.2	69,404	-0.02%
2024/01/16	37	98.82	37.6	98.93	98.60	-0.6	69,586	0.00%
2024/01/15	265.2	100.05	470.1	100.42	98.60	-204.9	69,770	-0.29%	大買/大賣/鉅額交易
2024/01/12	674	99.51	549.5	99.44	99.50	124.5	69,377	0.18%	大買/大賣/鉅額交易
2024/01/11	92.3	96.46	132.9	96.79	97.60	-40.6	68,947	-0.06%	大賣/
2024/01/10	44.4	94.97	39	94.78	94.50	5.4	70,996	0.01%
2024/01/09	94.1	95.90	120.1	95.67	94.00	-26	72,328	-0.04%	大賣/
2024/01/08	16.4	94.68	18.1	94.67	94.40	-1.7	72,025	0.00%
2024/01/05	18.3	93.97	1.3	94.13	93.60	17	72,968	0.02%
2024/01/04	54.3	94.66	34.4	94.43	94.20	19.9	74,314	0.03%
2024/01/03	39.8	93.55	53.4	93.28	93.50	-13.5	76,970	-0.02%
2024/01/02	183.5	95.90	111.2	95.96	93.70	72.3	77,612	0.09%	大買/大賣/
2023/12/29	173.9	98.36	272.9	98.30	98.60	-99	76,858	-0.13%	大買/大賣/
2023/12/28	221.8	96.97	182.7	96.23	95.90	39.1	76,126	0.05%	大買/大賣/
2023/12/27	34.4	96.85	148.3	96.89	96.70	-113.9	77,213	-0.15%	大賣/鉅額交易
2023/12/26	181.6	96.89	58.6	96.57	97.00	123	79,699	0.15%	大買/鉅額交易
2023/12/25	98.6	96.66	86.7	96.68	96.60	11.9	80,972	0.01%
2023/12/22	34.8	95.02	24.5	94.99	94.20	10.4	80,706	0.01%
2023/12/21	27.6	93.34	65.2	94.82	95.20	-37.7	80,789	-0.05%
2023/12/20	42.7	94.24	86.6	94.15	94.20	-43.8	80,167	-0.05%
2023/12/19	41.3	93.07	22	92.81	92.00	19.3	79,775	0.02%
2023/12/18	15.3	92.16	18	92.02	92.30	-2.7	80,271	0.00%
2023/12/15	28.4	92.47	5	92.20	91.60	23.4	81,153	0.03%
2023/12/14	54.2	93.62	48.7	93.89	93.10	5.5	81,709	0.01%
2023/12/13	76.4	92.65	81.2	92.81	92.90	-4.8	81,924	-0.01%
2023/12/12	143.1	91.56	142	90.56	90.50	1.1	82,288	0.00%	大買/大賣/
2023/12/11	155.4	92.92	139.1	91.85	91.80	16.2	83,190	0.02%	大買/大賣/
2023/12/08	194.1	94.32	124.1	93.19	92.60	70	83,663	0.08%	大買/大賣/
2023/12/07	80	93.17	98.9	93.75	93.40	-18.9	84,174	-0.02%
2023/12/06	167.4	90.74	172	91.43	91.20	-4.7	85,906	-0.01%	大買/大賣/
2023/12/05	43.2	89.48	18.5	89.46	89.20	24.7	86,114	0.03%
2023/12/04	169.7	92.91	152.1	91.41	91.30	17.6	86,032	0.02%	大買/大賣/
2023/12/01	24.8	91.69	28.3	91.92	92.80	-3.5	86,253	0.00%
2023/11/30	118.5	92.19	89.4	91.63	91.50	29.1	86,241	0.03%	大買/
2023/11/29	186	93.24	186.6	93.68	93.30	-0.6	86,498	0.00%	大買/大賣/
2023/11/28	139.2	92.23	127.5	92.41	92.50	11.6	88,159	0.01%	大買/大賣/
2023/11/27	48.2	92.67	24.1	93.23	92.70	24.2	90,725	0.03%
2023/11/24	156.2	95.31	3.5	95.77	96.00	152.7	91,275	0.17%	大買/鉅額交易
2023/11/22	90.4	98.77	82.2	98.71	97.60	8.3	94,745	0.01%
2023/11/21	191.4	102.46	175.3	102.77	102.50	16.1	97,250	0.02%	大買/大賣/
2023/11/20	25	99.45	13.1	99.18	99.70	11.9	100,938	0.01%
2023/11/17	26.2	99.53	19.4	99.20	99.00	6.8	102,125	0.01%
2023/11/16	16.1	99.22	30.2	98.91	99.00	-14.1	103,972	-0.01%
2023/11/15	56	100.21	134.5	100.27	99.00	-78.5	105,424	-0.07%	大賣/
2023/11/14	35.2	99.10	20.5	98.59	98.10	14.7	108,376	0.01%
2023/11/13	258.8	99.81	263.6	99.82	100.00	-4.8	112,049	0.00%	大買/大賣/
2023/11/10	77	96.46	65	96.53	98.10	12	113,658	0.01%
2023/11/09	82.1	98.81	74.9	98.52	98.60	7.2	114,264	0.01%
2023/11/08	196.3	99.48	174.2	98.06	97.30	22.2	115,887	0.02%	大買/大賣/
2023/11/07	27.2	93.21	51.6	93.51	93.40	-24.4	115,130	-0.02%
2023/11/06	20.8	92.45	15.7	92.80	92.10	5.1	118,831	0.00%
2023/11/03	34	92.22	16.5	92.32	91.20	17.5	121,725	0.01%
2023/11/02	33.3	92.86	45.2	93.12	92.80	-11.9	126,175	-0.01%
2023/11/01	27.2	89.92	16.6	89.89	89.50	10.7	127,805	0.01%
2023/10/31	38.5	91.20	28.3	91.88	89.40	10.2	132,840	0.01%
2023/10/30	27.6	94.94	29.2	94.78	93.70	-1.5	134,868	0.00%
2023/10/27	48.9	95.75	38.2	95.71	94.30	10.7	138,647	0.01%
2023/10/26	23.7	93.16	22.3	93.48	93.20	1.4	140,010	0.00%
2023/10/25	60.6	96.09	51.4	95.57	95.30	9.2	142,461	0.01%
2023/10/24	39.4	94.79	168.5	94.90	96.20	-129.1	142,120	-0.09%	大賣/鉅額交易
2023/10/23	131.5	92.81	36.4	92.99	92.50	95.1	141,242	0.07%	大買/
2023/10/20	30.1	90.85	39.6	90.92	91.40	-9.5	141,005	-0.01%
2023/10/19	47.6	90.97	54.2	91.17	91.70	-6.6	140,393	0.00%
2023/10/18	89.2	90.16	262.6	91.13	91.00	-173.4	139,872	-0.12%	大賣/鉅額交易
2023/10/17	168.4	96.79	79.5	95.93	94.70	88.9	137,104	0.06%	大買/
2023/10/16	43.9	98.54	22.7	98.72	98.00	21.2	135,942	0.02%
2023/10/13	159.9	99.26	100.6	99.14	99.10	59.3	135,724	0.04%	大買/
2023/10/12	51.9	101.64	52.2	101.66	102.50	-0.3	134,759	0.00%
2023/10/11	185.7	102.30	58.2	105.42	98.20	127.5	134,082	0.10%	大買/鉅額交易
2023/10/06	65.6	109.01	27.2	108.59	108.50	38.4	134,437	0.03%
2023/10/05	45.1	106.78	14.3	106.47	107.00	30.8	136,130	0.02%
2023/10/04	51	105.14	24.1	105.64	106.00	26.9	137,219	0.02%
2023/10/03	95.8	109.77	70.7	109.11	108.00	25.1	137,686	0.02%
2023/10/02	1,652.1	110.92	1,835	110.72	111.00	-182.9	138,259	-0.13%	大買/大賣/鉅額交易
2023/09/28	184.3	102.66	251	103.35	101.50	-66.7	137,680	-0.05%	大買/大賣/
2023/09/27	48	101.68	57.6	102.53	103.00	-9.6	137,943	-0.01%
2023/09/26	117.4	101.69	102	103.39	101.50	15.4	138,726	0.01%	大買/大賣/
2023/09/25	15.6	101.54	19.8	102.23	103.00	-4.2	139,770	0.00%
2023/09/22	23.8	100.55	35.1	101.49	102.50	-11.2	141,561	-0.01%
2023/09/21	162	99.79	182.4	100.17	100.50	-20.4	142,708	-0.01%	大買/大賣/
2023/09/20	246.7	101.09	69.1	100.36	98.70	177.7	143,098	0.12%	大買/鉅額交易
2023/09/19	96.6	99.30	43.3	98.55	98.40	53.2	143,234	0.04%
2023/09/18	53	101.30	8.2	101.44	101.00	44.8	143,749	0.03%
2023/09/15	17.5	105.27	8.7	105.87	104.50	8.7	145,515	0.01%
2023/09/14	32.4	106.21	75.3	106.23	106.00	-42.8	145,823	-0.03%
2023/09/13	20.4	101.65	27.2	101.54	102.00	-6.7	145,987	0.00%
2023/09/12	72.4	101.85	81.3	102.44	102.00	-8.9	147,817	-0.01%
2023/09/11	153.5	104.56	104	103.34	102.50	49.5	149,199	0.03%	大買/大賣/
2023/09/08	29.4	109.40	22.5	109.60	109.00	6.8	149,315	0.00%
2023/09/07	26.7	111.16	17.1	111.53	110.00	9.6	150,140	0.01%
2023/09/06	49.2	113.41	57.1	113.42	113.50	-7.9	151,328	-0.01%
2023/09/05	36.1	111.50	226.1	112.34	112.50	-190	152,889	-0.12%	大賣/鉅額交易
2023/09/04	266.4	112.56	70.4	111.56	112.50	195.9	153,207	0.13%	大買/鉅額交易
2023/09/01	177.7	113.43	89.9	111.84	109.00	87.8	153,384	0.06%	大買/
2023/08/31	203.3	113.25	238.5	113.36	117.00	-35.3	151,878	-0.02%	大買/大賣/
2023/08/30	47.2	112.67	76.5	113.06	112.00	-29.3	150,388	-0.02%
2023/08/29	120.7	110.80	118.2	110.29	109.50	2.5	152,731	0.00%	大買/大賣/
2023/08/28	135	109.07	100.1	109.03	109.50	34.9	153,126	0.02%	大買/
2023/08/25	231.3	112.56	80	112.03	111.00	151.4	155,577	0.10%	大買/鉅額交易
2023/08/24	291.7	128.23	209.9	128.20	122.50	81.8	153,948	0.05%	大買/大賣/
2023/08/23	85.4	124.72	98.1	124.97	127.50	-12.7	151,950	-0.01%
2023/08/22	171.3	125.18	130.8	125.40	123.50	40.5	154,442	0.03%	大買/大賣/
2023/08/21	128	121.55	116.2	120.87	121.00	11.8	155,205	0.01%	大買/大賣/
2023/08/18	643.6	118.80	607.3	117.92	120.50	36.3	154,552	0.02%	大買/大賣/
2023/08/17	261.6	127.35	573.1	127.42	129.00	-311.6	151,273	-0.21%	大買/大賣/鉅額交易
2023/08/16	539.4	125.85	125.7	120.83	128.00	413.7	147,325	0.28%	大買/大賣/鉅額交易
2023/08/15	179.6	118.81	158.8	118.36	116.50	20.8	145,781	0.01%	大買/大賣/
2023/08/14	145.9	110.74	123.6	110.58	111.50	22.3	144,619	0.02%	大買/大賣/
2023/08/11	583.6	117.86	566.5	117.52	115.00	17	141,921	0.01%	大買/大賣/
2023/08/10	302.6	113.67	272.1	114.51	113.50	30.5	140,567	0.02%	大買/大賣/
2023/08/09	115.2	121.79	120.5	121.81	120.00	-5.2	137,269	0.00%	大買/大賣/
2023/08/08	520.1	131.12	488.1	130.00	129.00	32	136,528	0.02%	大買/大賣/
2023/08/07	64.7	122.69	102.6	123.02	125.00	-37.9	131,929	-0.03%	大賣/
2023/08/04	198.9	114.77	268.2	114.35	114.00	-69.3	130,249	-0.05%	大買/大賣/
2023/08/02	102	128.83	141	127.65	121.50	-39	125,410	-0.03%	大買/大賣/
2023/08/01	504.8	133.33	554.5	134.10	135.00	-49.7	123,181	-0.04%	大買/大賣/
2023/07/31	139.2	151.33	72.3	147.66	141.50	66.9	119,189	0.06%	大買/
2023/07/28	167.5	152.94	345.5	151.68	157.00	-178.1	117,057	-0.15%	大買/大賣/鉅額交易
2023/07/27	128.8	154.32	17.1	155.61	154.00	111.7	114,413	0.10%	大買/鉅額交易
2023/07/26	347.3	159.58	285.1	158.64	156.50	62.2	115,335	0.05%	大買/大賣/
2023/07/25	23.3	156.31	23.7	158.97	152.00	-0.4	115,259	0.00%
2023/07/24	48.6	154.97	29.2	152.81	158.00	19.4	115,382	0.02%
2023/07/21	34.8	143.90	34.9	141.76	147.50	-0.1	115,512	0.00%
2023/07/20	9.1	133.33	16.2	132.85	134.50	-7.1	115,954	-0.01%
2023/07/19	22.2	132.05	10.3	130.50	128.00	12	116,322	0.01%
2023/07/18	18.8	135.86	17.6	133.16	133.00	1.2	116,878	0.00%
2023/07/17	11.7	141.03	20	141.53	139.50	-8.3	117,000	-0.01%
2023/07/14	41.9	137.45	38.5	135.53	142.00	3.5	118,026	0.00%
2023/07/13	1,115.7	133.29	1,415.6	132.55	132.00	-299.9	117,676	-0.25%	大買/大賣/鉅額交易
2023/07/12	1,026	123.59	1,255.2	122.17	124.00	-229.2	114,566	-0.20%	大買/大賣/鉅額交易
2023/07/11	850.3	112.81	479.2	112.76	113.00	371.1	112,635	0.33%	大買/大賣/鉅額交易
2023/07/10	181.5	105.47	77.1	104.50	103.00	104.4	111,414	0.09%	大買/鉅額交易
2023/07/07	207.9	107.45	205.4	106.68	106.00	2.5	110,867	0.00%	大買/大賣/
2023/07/06	139.3	106.31	120.4	106.95	105.50	18.9	109,008	0.02%	大買/大賣/
2023/07/05	135.8	102.21	71.1	102.31	102.50	64.8	107,848	0.06%	大買/
2023/07/04	873.3	103.69	880.5	104.31	105.00	-7.2	106,113	-0.01%	大買/大賣/
2023/07/03	108.7	96.29	101.5	96.00	95.70	7.2	105,150	0.01%	大買/大賣/
2023/06/30	68.3	87.56	87.3	88.33	90.80	-19	104,322	-0.02%
2023/06/29	169.2	82.31	222.8	82.42	83.60	-53.6	103,396	-0.05%	大買/大賣/
2023/06/28	115.1	80.84	157	80.08	78.70	-41.9	101,949	-0.04%	大買/大賣/
2023/06/27	70.1	80.52	60.3	80.77	79.60	9.8	100,933	0.01%
2023/06/26	78.2	81.92	81.1	81.95	82.80	-2.9	100,256	0.00%
2023/06/21	105.5	81.80	112.6	82.15	84.10	-7.1	99,270	-0.01%	大買/大賣/
2023/06/20	69	77.68	76.4	77.82	77.70	-7.4	97,590	-0.01%
2023/06/19	80.2	79.64	70.2	79.67	78.40	10.1	96,478	0.01%
2023/06/16	77.3	80.90	83.1	81.50	80.20	-5.7	95,723	-0.01%
2023/06/15	87	79.02	129.3	79.50	80.20	-42.3	93,255	-0.05%	大賣/
2023/06/14	107.2	75.48	156.1	75.34	76.70	-49	90,825	-0.05%	大買/大賣/
2023/06/13	41.3	71.79	48.4	71.68	71.80	-7.1	87,985	-0.01%
2023/06/12	105	71.82	128.7	71.63	70.70	-23.7	86,804	-0.03%	大買/大賣/
2023/06/09	123.2	71.08	108	71.57	73.00	15.2	84,944	0.02%	大買/大賣/
2023/06/08	57	68.90	60	68.82	68.00	-3	82,605	0.00%
2023/06/07	46.2	69.69	53.8	69.30	68.60	-7.6	81,273	-0.01%
2023/06/06	60	70.79	46	70.78	70.60	14	79,813	0.02%
2023/06/05	69	71.38	52.1	71.30	71.00	16.9	79,062	0.02%
2023/06/02	178.8	73.58	149.3	73.07	71.10	29.4	77,459	0.04%	大買/大賣/
2023/06/01	39	67.32	70.1	67.40	69.40	-31.1	73,617	-0.04%
2023/05/31	78	66.73	189	67.14	66.70	-111	71,367	-0.16%	大賣/鉅額交易
2023/05/30	236.6	66.60	91.6	67.22	66.30	145	66,044	0.22%	大買/鉅額交易
2023/05/29	114.6	68.02	99.4	68.02	68.00	15.2	63,640	0.02%	大買/
2023/05/26	284.3	65.85	274.7	66.76	65.00	9.6	60,859	0.02%	大買/大賣/
2023/05/25	158.3	59.33	152.7	59.68	61.70	5.6	56,693	0.01%	大買/大賣/
2023/05/24	101	55.63	94.1	55.66	56.10	6.9	53,445	0.01%	大買/
2023/05/23	43.1	53.81	53.1	54.03	53.60	-10	51,926	-0.02%
2023/05/22	26	52.92	13	53.01	52.70	13	50,829	0.03%
2023/05/19	66.1	52.33	101.1	52.31	53.20	-35	49,902	-0.07%	大賣/
2023/05/18	62.6	50.88	70.2	50.90	50.60	-7.6	48,118	-0.02%
2023/05/17	29	49.44	29.1	49.41	49.45	0	46,770	0.00%
2023/05/16	39.1	48.70	25	48.70	48.45	14.1	45,829	0.03%
2023/05/15	56.1	49.39	43	48.76	48.50	13.1	44,747	0.03%
2023/05/12	74	47.47	114	48.32	50.10	-40	43,504	-0.09%	大賣/
2023/05/11	51.1	47.65	41	47.67	47.50	10.1	40,848	0.02%
2023/05/10	48	48.10	27.3	48.17	48.10	20.7	40,176	0.05%
2023/05/09	14.1	49.19	23	49.48	50.00	-9	39,277	-0.02%
2023/05/08	29.1	50.31	26	50.85	49.90	3	38,509	0.01%
2023/05/05	14	49.49	48	49.16	49.15	-34	37,793	-0.09%
2023/05/04	19	48.92	14.1	49.35	49.55	4.9	37,416	0.01%
2023/05/03	36.1	49.00	12	48.96	48.95	24.1	36,729	0.07%
2023/05/02	11	48.30	66.9	48.56	50.10	-55.9	36,394	-0.15%
2023/04/28	17	46.18	24	46.13	46.50	-7	35,295	-0.02%
2023/04/27	28.9	45.38	47.1	45.82	46.00	-18.2	34,667	-0.05%
2023/04/26	126.1	44.41	39.1	44.26	45.00	87	33,828	0.26%	大買/
2023/04/25	167.5	44.51	236	45.04	43.70	-68.6	32,985	-0.21%	大買/大賣/
2023/04/24	61	45.99	96	46.06	46.20	-35	31,630	-0.11%
2023/04/21	35.2	44.78	42	44.67	44.50	-6.8	30,785	-0.02%
2023/04/20	54	45.64	414	45.40	45.80	-360	29,599	-1.22%	大賣/鉅額交易
2023/04/19	33.2	45.78	240.7	45.28	45.65	-207.5	28,817	-0.72%	大賣/鉅額交易
2023/04/18	103.3	43.82	18	43.48	43.45	85.3	27,272	0.31%	大買/
2023/04/17	30	44.50	79	44.90	44.20	-49	26,654	-0.18%
2023/04/14	34.3	44.50	28	44.47	43.95	6.3	26,180	0.02%
2023/04/13	32	44.78	49	44.39	44.45	-17	25,236	-0.07%
2023/04/12	547	44.96	561.1	44.76	45.15	-14.1	24,386	-0.06%	大買/大賣/
2023/04/11	104.1	43.53	129.2	43.46	43.45	-25.1	23,306	-0.11%	大買/大賣/
2023/04/10	560.1	42.41	132.2	42.62	43.40	427.9	22,753	1.88%	大買/大賣/鉅額交易
2023/04/07	37.2	40.78	10.2	40.84	40.60	27.1	21,414	0.13%
2023/04/06	39.2	40.93	95	40.95	41.40	-55.9	20,966	-0.27%
2023/03/31	67	41.49	19	41.59	41.85	48	20,410	0.24%
2023/03/30	72	41.22	207.3	40.72	41.60	-135.3	19,804	-0.68%	大賣/鉅額交易
2023/03/29	53.2	39.45	39.2	39.25	39.55	14	18,541	0.08%
2023/03/28	315.3	39.67	55.2	39.91	39.40	260.1	18,323	1.42%	大買/鉅額交易
2023/03/27	20.9	40.58	76.5	40.98	41.20	-55.6	18,137	-0.31%
2023/03/24	64.1	39.36	41.8	39.57	40.00	22.3	17,776	0.13%
2023/03/23	25.2	39.22	47	39.14	39.65	-21.8	16,814	-0.13%
2023/03/22	17	37.90	36.1	38.11	38.20	-19	15,790	-0.12%
2023/03/21	67.6	37.47	99.1	37.31	37.55	-31.5	15,307	-0.21%
2023/03/20	2.1	35.67	25.1	35.45	35.90	-23	14,354	-0.16%
2023/03/17	6	34.93	69	34.97	34.95	-63	14,196	-0.44%
2023/03/16	1	34.70	4	34.53	34.55	-3	13,982	-0.02%
2023/03/15	16	34.62	344.6	34.52	34.50	-328.6	13,837	-2.37%	大賣/鉅額交易
2023/03/14	13	33.63	23	33.70	33.55	-10	13,442	-0.07%
2023/03/13	2	32.83	3.2	33.11	33.65	-1.2	13,450	-0.01%
2023/03/10	16.4	33.57	22.4	33.41	33.60	-6	13,325	-0.04%
2023/03/09	5.3	33.85	11	33.93	33.95	-5.8	13,293	-0.04%
2023/03/08	3	33.68	6.3	33.61	33.80	-3.3	13,102	-0.03%
2023/03/07	4.7	33.09	28	33.10	33.15	-23.3	12,831	-0.18%
2023/03/06	0.2	32.80	5	32.63	32.85	-4.8	12,700	-0.04%
2023/03/03	0	32.40	17	32.51	32.65	-17	12,665	-0.13%
2023/03/02	2	32.18	8	32.31	32.35	-6	12,673	-0.05%
2023/03/01	19	32.56	0	0.00	32.55	19	12,625	0.15%
2023/02/24	9	33.09	153	33.03	33.15	-144	12,354	-1.17%	大賣/鉅額交易
2023/02/23	11.3	32.18	13	32.17	32.20	-1.7	11,845	-0.01%
2023/02/21	0	0.00	2.1	31.75	31.75	-2.1	11,700	-0.02%
2023/02/20	0.6	31.70	0	0.00	31.70	0.6	11,823	0.00%
2023/02/16	0	0.00	1	31.75	31.50	-1	12,054	-0.01%
2023/02/15	0	0.00	1	31.70	31.80	-1	12,205	-0.01%
2023/02/14	0	0.00	20	31.85	31.75	-20	12,160	-0.16%
2023/02/13	2	31.48	2	31.65	31.70	0	12,208	0.00%
2023/02/10	2.4	31.44	1	31.25	31.20	1.4	12,266	0.01%
2023/02/09	2	31.58	5	31.66	31.80	-3	12,478	-0.02%
2023/02/08	0	0.00	2	31.95	31.90	-2	12,584	-0.02%
2023/02/07	0	0.00	1	31.90	31.95	-1	12,556	-0.01%
2023/02/06	2	31.78	0	31.90	31.95	2	12,536	0.02%
2023/02/03	3	31.85	2	31.82	31.95	1	12,466	0.01%
2023/02/02	0	0.00	14.2	31.73	31.80	-14.2	12,352	-0.12%
2023/02/01	2.3	31.33	6.1	31.35	31.40	-3.8	12,154	-0.03%
2023/01/31	2.1	31.28	28	31.46	31.50	-25.9	12,085	-0.21%
2023/01/30	0	0.00	43.1	30.84	31.20	-43.1	11,639	-0.37%
2023/01/17	3	30.20	2	30.20	30.20	1	11,224	0.01%
2023/01/16	2	30.15	0	30.20	30.10	2	11,192	0.02%
2023/01/13	2	30.10	0	30.15	30.20	2	11,160	0.02%
2023/01/12	2	30.12	0	0.00	30.10	2	11,461	0.02%
2023/01/11	0	0.00	9	30.21	30.30	-9	11,486	-0.08%
2023/01/10	0	0.00	20	30.17	30.15	-20	11,454	-0.17%
2023/01/09	0	0.00	4	29.90	30.00	-4	11,397	-0.04%
2023/01/05	0	0.00	1	29.50	29.50	-1	11,305	-0.01%
2023/01/04	0	0.00	0.1	29.30	29.40	-0.1	11,325	0.00%
2023/01/03	0	0.00	0	29.15	29.20	0	11,411	0.00%
2022/12/30	0	0.00	2.1	29.50	29.40	-2.1	11,354	-0.02%
2022/12/28	2.1	29.34	3.2	29.20	29.30	-1.1	11,333	-0.01%
2022/12/27	0	29.55	4	29.65	29.70	-4	11,395	-0.04%
2022/12/26	1.1	29.65	0	0.00	29.65	1.1	11,466	0.01%
2022/12/23	2	29.90	1	29.70	29.90	1	11,554	0.01%
2022/12/22	0	30.13	3.1	30.19	30.15	-3.1	11,599	-0.03%
2022/12/21	1	30.19	10	30.10	30.05	-9	11,359	-0.08%
2022/12/20	1.1	29.92	17	30.35	30.10	-15.9	11,021	-0.14%
2022/12/19	6	29.90	22.5	30.07	30.50	-16.4	10,535	-0.16%
2022/12/16	0	29.05	47.2	29.51	30.00	-47.2	9,847	-0.48%
2022/12/15	0.1	29.09	8	29.24	29.30	-7.9	9,325	-0.08%
2022/12/14	0.2	28.96	0	28.95	29.15	0.2	9,391	0.00%
2022/12/13	0.1	28.85	7.1	28.81	28.90	-7	9,446	-0.07%
2022/12/12	2	28.10	1.2	28.44	28.50	0.8	9,340	0.01%
2022/12/09	0	0.00	17.2	28.40	28.40	-17.2	9,552	-0.18%
2022/12/08	0	0.00	0	27.65	27.80	0	9,404	0.00%
2022/12/07	2.1	27.23	0	27.35	27.30	2	9,349	0.02%
2022/12/06	1	27.30	1	27.54	27.50	0	9,356	0.00%
2022/12/05	0	0.00	1	27.36	27.35	-1	9,314	-0.01%
2022/12/02	0.2	27.59	1	27.50	27.60	-0.8	9,291	-0.01%
2022/12/01	3.1	27.62	0.2	27.60	27.50	2.9	9,279	0.03%
2022/11/30	0.3	27.49	4	27.40	27.65	-3.8	9,253	-0.04%
2022/11/29	0	27.50	0	0.00	27.65	0	9,274	0.00%
2022/11/28	2	27.08	3	27.10	27.10	-1	9,222	-0.01%
2022/11/25	0	27.35	0	0.00	27.25	0	9,273	0.00%
2022/11/24	1	27.30	8	27.55	27.35	-7	9,309	-0.07%
2022/11/22	1	27.20	0	0.00	27.40	1	9,486	0.01%
2022/11/21	2	27.35	0	0.00	27.35	2	9,523	0.02%
2022/11/18	4	27.75	0	0.00	27.65	4	9,511	0.04%
2022/11/17	0	0.00	7	27.60	27.95	-7	9,526	-0.07%
2022/11/16	6	27.50	0	0.00	27.70	6	9,458	0.06%
2022/11/15	2.1	27.31	5	27.51	27.55	-2.9	9,377	-0.03%
2022/11/14	1.2	27.54	5	27.53	27.50	-3.9	9,287	-0.04%
2022/11/11	0.2	27.35	12	27.43	27.50	-11.9	9,163	-0.13%
2022/11/10	2	27.18	1	27.05	27.20	1	8,994	0.01%
2022/11/09	0	0.00	2	27.25	27.35	-2	9,062	-0.02%
2022/11/08	5	27.24	1	27.05	27.25	4	9,048	0.04%
2022/11/07	22	26.66	29	26.90	26.80	-7	8,928	-0.08%
2022/11/04	6	25.38	0	0.00	25.35	6	8,804	0.07%
2022/11/03	8	25.90	2	25.93	25.80	6	8,643	0.07%
2022/11/02	0	0.00	1	26.10	25.95	-1	8,781	-0.01%
2022/10/28	0	0.00	10.6	25.94	25.80	-10.6	9,060	-0.12%
2022/10/27	1.9	26.08	0	0.00	26.00	1.9	9,140	0.02%
2022/10/26	0	26.00	0	0.00	25.85	0	9,207	0.00%
2022/10/21	0	0.00	1	26.10	26.10	-1	9,298	-0.01%
2022/10/20	1	26.35	1	26.20	26.35	0	9,352	0.00%
2022/10/19	1	26.25	0	0.00	26.20	1	9,006	0.01%
2022/10/18	12	26.16	0	0.00	26.20	12	8,926	0.13%
2022/10/17	1	26.35	0	0.00	26.60	1	8,831	0.01%
2022/10/14	5	26.55	0	0.00	26.55	5	8,746	0.06%
2022/10/13	1	26.45	0	0.00	26.50	1	8,757	0.01%
2022/10/12	1	26.40	0	0.00	26.50	1	8,748	0.01%
2022/10/11	10	26.60	0.5	26.40	26.30	9.5	8,716	0.11%
2022/10/07	20	26.90	0	0.00	26.80	20	8,691	0.23%
2022/10/06	0	0.00	0	27.15	27.00	0	8,712	0.00%
2022/10/04	20	27.15	2	27.03	27.10	18	8,827	0.20%
2022/10/03	1	26.26	4	26.35	26.75	-3	8,819	-0.03%
2022/09/30	4	26.70	0	0.00	26.55	4	8,859	0.05%
2022/09/29	0.2	27.35	3	27.30	27.35	-2.8	8,855	-0.03%
2022/09/28	3	26.73	0	0.00	26.85	3	9,189	0.03%
2022/09/27	5	26.90	0.7	26.95	26.85	4.3	9,365	0.05%
2022/09/26	0.5	26.95	1	26.95	26.95	-0.5	9,479	-0.01%
2022/09/23	0	27.40	0.3	27.35	27.25	-0.3	9,602	0.00%
2022/09/22	0.6	27.31	0	0.00	27.25	0.6	9,861	0.01%
2022/09/20	1	27.40	2	27.55	27.80	-1	9,690	-0.01%
2022/09/19	0	0.00	1	27.20	27.55	-1	9,452	-0.01%
2022/09/16	1	27.05	0	0.00	27.35	1	9,314	0.01%
2022/09/15	1	27.30	0	0.00	27.35	1	9,093	0.01%
2022/09/14	0	0.00	0.1	27.45	27.40	-0.1	9,045	0.00%
2022/09/13	0	0.00	1	27.55	27.65	-1	9,082	-0.01%
2022/09/12	0.1	27.40	1	27.30	27.40	-0.9	9,175	-0.01%
2022/09/08	1.1	26.56	3.4	26.71	27.20	-2.3	9,338	-0.02%
2022/09/07	0.1	26.80	0	0.00	26.75	0.1	9,324	0.00%
2022/09/06	0.1	26.95	0	0.00	26.95	0.1	9,343	0.00%
2022/09/05	6.1	27.09	0	0.00	27.15	6.1	9,307	0.07%
2022/09/02	0	0.00	2	27.40	27.30	-2	9,268	-0.02%
2022/09/01	0.1	27.55	2	27.30	27.45	-1.9	9,245	-0.02%
2022/08/31	0	27.70	0	0.00	27.70	0	9,214	0.00%
2022/08/30	1	27.55	0	0.00	27.50	1	9,167	0.01%
2022/08/29	2.1	27.40	1	27.45	27.35	1.1	9,085	0.01%
2022/08/25	0	27.97	0	28.10	27.95	0	9,016	0.00%
2022/08/24	2.1	27.88	4.1	28.15	27.85	-2	9,036	-0.02%
2022/08/23	0	0.00	6	28.20	28.15	-6	9,089	-0.07%
2022/08/22	2	28.20	0	0.00	28.20	2	9,079	0.02%
2022/08/19	0	0.00	0	28.40	28.50	0	9,069	0.00%
2022/08/18	0	0.00	7	28.19	28.35	-7	9,070	-0.08%
2022/08/17	0	0.00	3	28.20	28.35	-3	9,096	-0.03%
2022/08/16	0	0.00	1	27.95	28.20	-1	9,090	-0.01%
2022/08/15	0.2	28.02	1	28.05	27.90	-0.8	9,039	-0.01%
2022/08/12	3.1	28.48	2	28.45	28.65	1.1	8,959	0.01%
2022/08/11	1	28.01	2	28.30	28.40	-1	8,965	-0.01%
2022/08/10	7.1	28.06	9	28.02	28.15	-2	8,842	-0.02%
2022/08/09	1	27.90	2	28.00	28.00	-1	8,789	-0.01%
2022/08/08	3	27.68	5	27.60	27.65	-2	8,686	-0.02%
2022/08/05	1.3	27.15	3.8	26.90	27.35	-2.5	8,636	-0.03%
2022/08/04	2	26.75	2	26.70	26.70	0	8,585	0.00%
2022/08/03	0	0.00	7	26.38	26.85	-7	8,611	-0.08%
2022/08/02	3.1	25.98	2	26.20	26.40	1.1	8,779	0.01%
2022/08/01	5	26.24	5	26.24	26.30	0	9,017	0.00%
2022/07/29	3	26.33	2	26.25	26.50	1	9,047	0.01%
2022/07/28	2.1	26.12	0	0.00	26.35	2.1	9,031	0.02%
2022/07/27	1	25.95	0	0.00	26.00	1	8,975	0.01%
2022/07/25	0	0.00	5	25.15	25.20	-5	9,026	-0.06%
2022/07/21	2	25.10	0.6	25.00	25.10	1.4	9,340	0.02%
2022/07/19	2	24.50	0	0.00	24.65	2	9,608	0.02%
2022/07/18	0.2	24.60	1	24.45	24.50	-0.9	9,641	-0.01%
2022/07/15	6	24.12	2	24.25	24.45	4	9,614	0.04%
2022/07/13	2	24.30	0	0.00	23.95	2	9,570	0.02%
2022/07/12	0.2	24.18	0	0.00	23.95	0.2	9,525	0.00%
2022/07/11	5	24.54	0	0.00	24.45	5	9,411	0.05%
2022/07/08	3.1	24.12	0	0.00	24.05	3.1	9,294	0.03%
2022/07/07	3.4	23.42	1	23.70	23.60	2.4	9,233	0.03%
2022/07/06	25	23.48	7	23.55	23.40	18	9,172	0.20%
2022/07/05	29	26.24	4	26.20	26.25	25	8,734	0.29%
2022/07/04	7	26.44	5.2	26.48	26.30	1.8	8,555	0.02%
2022/07/01	5.7	26.42	0	0.00	26.35	5.7	8,570	0.07%
2022/06/30	7.1	26.83	0	0.00	26.70	7.1	8,398	0.08%
2022/06/29	1	27.65	0	0.00	27.65	1	8,141	0.01%
2022/06/28	1	28.10	0	0.00	28.30	1	8,119	0.01%
2022/06/27	0.1	28.53	0	0.00	28.45	0.1	8,146	0.00%
2022/06/24	0	0.00	0.6	28.45	28.70	-0.6	8,126	-0.01%
2022/06/23	3	28.18	0	0.00	28.15	3	8,119	0.04%
2022/06/21	0	0.00	1	28.80	28.75	-1	8,161	-0.01%
2022/06/20	5	28.32	2	28.45	28.20	3	8,198	0.04%
2022/06/17	1	28.30	2	28.45	28.95	-1	8,162	-0.01%
2022/06/16	0.1	28.88	0	0.00	28.85	0.1	8,147	0.00%
2022/06/15	0	28.90	4	28.86	28.90	-4	8,172	-0.05%
2022/06/14	1	28.40	5	28.62	28.80	-4	8,305	-0.05%
2022/06/13	1	28.50	1	28.40	28.45	0	8,367	0.00%
2022/06/10	1	28.80	0.4	28.78	28.80	0.6	8,385	0.01%
2022/06/08	0.3	28.68	0	28.75	28.65	0.2	8,456	0.00%
2022/06/02	2	28.75	1	28.70	28.80	1	8,880	0.01%
2022/06/01	2	28.55	2	28.68	28.60	0	9,181	0.00%
2022/05/31	0	0.00	4	28.36	28.40	-4	9,331	-0.04%
2022/05/30	0	0.00	4	28.14	28.20	-4	9,486	-0.04%
2022/05/26	0	0.00	5	27.53	27.35	-5	10,328	-0.05%
2022/05/25	4	27.40	0	0.00	27.25	4	14,865	0.03%
2022/05/24	1	27.35	1	27.35	27.30	0	15,680	0.00%
2022/05/20	25.1	27.73	2	27.75	27.80	23.1	16,292	0.14%
2022/05/19	2	27.80	2.1	27.80	28.05	-0.1	16,453	0.00%
2022/05/18	4	27.88	3.4	27.99	27.85	0.6	16,634	0.00%
2022/05/17	2	27.80	2	27.85	27.85	0	16,654	0.00%
2022/05/16	2	27.35	3	27.50	27.60	-1	16,825	-0.01%
2022/05/13	2.5	27.06	2	27.05	27.15	0.5	17,090	0.00%
2022/05/12	3.1	27.01	1	27.10	27.00	2.1	17,210	0.01%
2022/05/11	0.1	27.45	0	0.00	27.30	0.1	17,331	0.00%
2022/05/10	11	27.23	2	27.35	27.40	9	17,953	0.05%
2022/05/09	13.1	27.76	5.6	27.80	27.70	7.6	18,037	0.04%
2022/05/06	1	28.71	3	28.97	29.05	-2	18,036	-0.01%
2022/05/05	3	28.95	0	0.00	29.15	3	18,217	0.02%
2022/05/04	0	28.80	0	0.00	28.80	0	18,422	0.00%
2022/05/03	2	28.57	0	0.00	28.65	2	18,862	0.01%
2022/04/29	1	28.40	1	28.40	28.50	0	19,259	0.00%
2022/04/28	2	28.28	0	0.00	28.40	2	19,548	0.01%
2022/04/27	5	28.27	1	28.40	28.25	4	20,025	0.02%
2022/04/26	8.1	28.80	0	0.00	28.85	8.1	20,920	0.04%
2022/04/25	21.1	28.69	1.6	28.74	28.60	19.5	20,981	0.09%
2022/04/21	1	29.40	0	0.00	29.30	1	20,976	0.00%
2022/04/20	1	29.30	0	0.00	29.15	1	21,222	0.00%
2022/04/19	1.3	29.35	0.2	29.45	29.25	1.1	21,442	0.01%
2022/04/18	1.2	29.18	0	0.00	29.35	1.2	21,638	0.01%
2022/04/15	5	29.35	2	29.40	29.40	3	21,712	0.01%
2022/04/14	1	29.45	0	0.00	29.50	1	21,752	0.00%
2022/04/13	1	29.30	0	0.00	29.40	1	21,823	0.00%
2022/04/12	5	29.05	0.5	29.10	29.00	4.5	21,825	0.02%
2022/04/11	2	29.08	1	29.15	29.05	1	21,787	0.00%
2022/04/08	5	29.16	0	0.00	29.15	5	21,735	0.02%
2022/04/07	4.7	29.39	0	29.55	29.25	4.7	21,684	0.02%
2022/04/06	0	29.90	1	29.85	29.80	-1	21,532	0.00%
2022/04/01	2	29.83	0.5	29.85	29.90	1.5	21,560	0.01%
2022/03/31	0	0.00	4	29.99	29.75	-4	21,547	-0.02%
2022/03/30	3	29.87	0	0.00	29.85	3	21,445	0.01%
2022/03/28	6	29.74	10	29.95	29.95	-4	21,459	-0.02%
2022/03/25	3	29.92	5	29.88	29.85	-2	21,537	-0.01%
2022/03/24	1	29.70	0	0.00	29.70	1	21,579	0.00%
2022/03/23	15	29.91	0	0.00	29.80	15	21,573	0.07%
2022/03/22	11.1	30.00	5	30.10	30.00	6.1	21,462	0.03%
2022/03/21	2.3	30.07	10	30.04	30.05	-7.7	21,350	-0.04%
2022/03/18	9	29.68	3	29.75	29.75	6	21,183	0.03%
2022/03/17	7.3	29.55	0.2	29.60	29.60	7.2	21,161	0.03%
2022/03/16	3.1	29.30	0	0.00	29.50	3.1	20,999	0.01%
2022/03/15	3	29.43	1	29.55	29.35	2	20,977	0.01%
2022/03/11	0	0.00	1	29.45	29.50	-1	20,957	0.00%
2022/03/10	0.2	29.35	0	0.00	29.45	0.2	20,969	0.00%
2022/03/09	8	28.86	0	0.00	28.80	8	20,932	0.04%
2022/03/08	3.2	28.95	1	28.95	28.95	2.1	20,708	0.01%
2022/03/07	12.1	28.96	4.5	29.00	28.90	7.6	20,692	0.04%
2022/03/04	2	29.50	0	0.00	29.50	2	20,859	0.01%
2022/03/03	5.1	29.45	5	29.60	29.50	0.1	20,771	0.00%
2022/03/02	7.3	29.28	1	29.35	29.35	6.3	20,565	0.03%
2022/03/01	10.5	29.52	2	29.65	29.35	8.5	20,298	0.04%
2022/02/25	11.9	29.39	7	29.25	29.40	4.9	19,738	0.02%
2022/02/24	20.3	29.30	2.5	29.33	29.25	17.8	15,179	0.12%
2022/02/23	4.3	30.04	52	30.05	30.00	-47.8	14,379	-0.33%
2022/02/22	2	30.12	1	30.05	30.25	1	14,076	0.01%
2022/02/21	6	30.10	3	30.12	30.30	3	13,822	0.02%
2022/02/18	5.3	30.34	3	30.35	30.30	2.3	13,645	0.02%
2022/02/17	2	30.40	10	30.45	30.60	-8	13,443	-0.06%
2022/02/16	5.3	30.46	3	30.37	30.40	2.3	13,387	0.02%
2022/02/15	3.3	30.13	6.9	30.18	30.65	-3.6	13,191	-0.03%
2022/02/14	8.1	30.37	15	30.40	30.30	-6.9	12,885	-0.05%
2022/02/11	5	30.88	3	30.85	31.00	2	12,731	0.02%
2022/02/10	41.3	30.62	1.2	30.65	30.80	40.1	12,609	0.32%
2022/02/09	8	31.78	0	0.00	32.00	8	12,229	0.07%
2022/02/08	70	31.94	17	31.91	32.00	53	12,001	0.44%
2022/02/07	3	31.28	1	31.25	31.60	2	11,987	0.02%
2022/01/26	7.2	31.34	24	31.25	31.35	-16.8	11,803	-0.14%
2022/01/25	10	31.26	34	31.49	31.60	-24	11,590	-0.21%
2022/01/24	8.5	30.75	5	31.27	31.45	3.5	11,204	0.03%
2022/01/21	13.3	31.16	31	31.11	31.25	-17.7	10,801	-0.16%
2022/01/20	9.2	31.12	56	31.27	31.50	-46.8	10,475	-0.45%
2022/01/19	12.1	30.54	58.3	30.99	30.95	-46.2	9,896	-0.47%
2022/01/18	0.1	30.00	20	30.18	30.00	-20	8,844	-0.23%
2022/01/17	24	30.06	3	30.08	30.15	21	8,720	0.24%
2022/01/14	1	29.65	10.4	29.68	29.85	-9.4	8,630	-0.11%
2022/01/13	1	29.75	2	29.75	30.00	-1	8,751	-0.01%
2022/01/12	10.2	29.57	19	29.67	29.75	-8.9	8,633	-0.10%
2022/01/11	0.1	29.25	1	29.15	29.35	-0.9	8,401	-0.01%
2022/01/10	5	29.08	0	0.00	29.10	5	8,222	0.06%
2022/01/06	0	0.00	1.6	29.00	28.95	-1.6	8,183	-0.02%
2022/01/05	3	29.08	1	29.10	29.05	2	8,214	0.02%
2022/01/04	0.1	29.10	0	0.00	29.10	0.1	8,331	0.00%
2022/01/03	5	29.30	2	29.00	29.00	3	8,450	0.04%
2021/12/29	0	0.00	2	29.25	29.25	-2	8,830	-0.02%
2021/12/27	4	29.16	0.4	29.20	29.20	3.6	8,883	0.04%
2021/12/24	2.1	29.17	0	0.00	29.10	2.1	8,970	0.02%
2021/12/23	1.3	28.96	2	29.10	28.95	-0.8	8,972	-0.01%
2021/12/22	3	29.03	0	0.00	28.95	3	9,038	0.03%
2021/12/20	1	28.80	0	0.00	28.90	1	8,949	0.01%
2021/12/17	2.2	28.93	0	0.00	28.85	2.2	8,894	0.02%
2021/12/16	1	28.90	5	28.96	29.05	-4	8,842	-0.05%
2021/12/15	2	28.88	0	0.00	29.00	2	8,920	0.02%
2021/12/14	2	28.93	1	29.00	29.00	1	9,055	0.01%
2021/12/13	24	29.12	3	29.17	29.00	21	9,093	0.23%
2021/12/10	2	29.18	5	29.20	29.25	-3	9,183	-0.03%
2021/12/09	5	29.35	0	0.00	29.15	5	9,208	0.05%
2021/12/08	0	0.00	0.3	29.30	29.20	-0.3	9,224	0.00%
2021/12/07	2	29.20	1	29.35	29.35	1	9,211	0.01%
2021/12/06	0	0.00	5.1	29.24	29.30	-5.1	9,161	-0.06%
2021/12/03	0	29.30	10	29.35	29.15	-10	9,194	-0.11%
2021/12/02	2	29.10	5.4	29.15	29.15	-3.4	9,150	-0.04%
2021/12/01	8.4	29.18	1	29.15	29.30	7.4	9,177	0.08%
2021/11/30	23.3	29.09	1.1	29.56	28.60	22.2	9,029	0.25%
2021/11/29	2.2	28.98	2	29.10	29.30	0.2	8,533	0.00%
2021/11/26	13.2	29.25	3	29.27	29.15	10.2	8,478	0.12%
2021/11/25	5	29.66	7	29.64	29.65	-2	8,556	-0.02%
2021/11/24	0	29.10	2.4	29.21	29.35	-2.4	8,523	-0.03%
2021/11/23	13	29.01	2.1	29.05	29.10	11	8,519	0.13%
2021/11/22	0	29.25	37	29.39	29.40	-37	8,569	-0.43%
2021/11/19	1.5	29.07	2	29.15	29.20	-0.5	8,606	-0.01%
2021/11/18	0	0.00	70	28.70	28.80	-70	8,619	-0.81%
2021/11/17	8	28.92	1	28.80	28.80	7	8,680	0.08%
2021/11/16	0.2	28.90	0	0.00	29.05	0.2	8,713	0.00%
2021/11/15	1	28.80	6	28.80	28.75	-5	8,784	-0.06%
2021/11/12	0	0.00	2	28.73	28.80	-2	8,839	-0.02%
2021/11/11	5	28.69	0	0.00	28.65	5	8,921	0.06%
2021/11/10	2	28.75	5	28.76	28.95	-3	9,163	-0.03%
2021/11/09	1	28.60	0	0.00	28.85	1	9,297	0.01%
2021/11/08	18	28.49	1	28.45	28.45	17	9,288	0.18%
2021/11/05	1	29.45	0	0.00	29.55	1	9,167	0.01%
2021/11/04	26.2	29.69	73.1	29.84	29.80	-46.9	9,214	-0.51%
2021/11/03	0.4	29.19	2	29.23	29.30	-1.7	9,028	-0.02%
2021/11/02	0.5	29.10	2	29.20	29.20	-1.5	9,382	-0.02%
2021/11/01	1	29.10	11.9	29.09	29.10	-10.9	9,537	-0.11%
2021/10/29	0.1	29.20	5	29.10	29.20	-4.9	9,619	-0.05%
2021/10/28	1	29.30	1	29.30	29.35	0	9,800	0.00%
2021/10/27	0	0.00	1	29.20	29.35	-1	9,985	-0.01%
2021/10/26	0	0.00	4	29.20	29.30	-4	10,226	-0.04%
2021/10/22	2.5	29.16	4	29.25	29.25	-1.5	10,483	-0.01%
2021/10/21	14	29.10	3	29.15	29.10	11	10,481	0.10%
2021/10/20	0	0.00	0.1	28.70	28.90	-0.1	10,426	0.00%
2021/10/18	0	0.00	1	28.65	28.35	-1	10,711	-0.01%
2021/10/15	1	28.35	2	28.58	28.70	-1	12,208	-0.01%
2021/10/14	0	0.00	2	28.63	28.40	-2	12,692	-0.02%
2021/10/13	5.1	28.70	7	28.73	28.70	-2	12,980	-0.02%
2021/10/12	1	28.65	13	28.60	28.70	-12	13,135	-0.09%
2021/10/08	7	28.39	15	28.38	28.40	-8	13,243	-0.06%
2021/10/07	11	28.39	26.1	28.31	28.35	-15.1	13,279	-0.11%
2021/10/06	0	0.00	3.6	27.52	27.55	-3.6	13,170	-0.03%
2021/10/01	2	27.25	1	27.30	27.45	1	13,427	0.01%
2021/09/30	1	27.15	0	0.00	27.50	1	13,451	0.01%
2021/09/29	1.4	27.37	0	0.00	27.25	1.4	13,541	0.01%
2021/09/27	0	0.00	0.7	27.70	27.60	-0.7	13,995	0.00%
2021/09/24	9	27.76	2	27.75	27.70	7	14,038	0.05%
2021/09/23	0	0.00	0.2	27.75	27.75	-0.2	14,059	0.00%
2021/09/22	7.1	27.33	7	27.41	27.40	0.1	14,101	0.00%
2021/09/17	4	27.60	5	27.70	27.70	-1	14,159	-0.01%
2021/09/16	2	27.68	0	0.00	27.70	2	14,152	0.01%
2021/09/15	2	27.85	10.4	27.78	27.75	-8.4	14,166	-0.06%
2021/09/14	3	27.30	1	27.20	27.20	2	14,033	0.01%
2021/09/13	2	27.05	0.1	27.10	27.05	1.9	14,016	0.01%
2021/09/10	8.1	27.13	0	0.00	27.15	8.1	14,056	0.06%
2021/09/09	0	0.00	1	27.05	27.10	-1	14,211	-0.01%
2021/09/08	8.6	27.19	1	27.25	27.20	7.6	14,292	0.05%
2021/09/07	1.8	27.56	0.3	27.60	27.45	1.5	14,376	0.01%
2021/09/06	0	0.00	2.5	27.74	27.55	-2.5	14,502	-0.02%
2021/09/03	6.1	27.60	2	27.60	27.55	4.1	14,530	0.03%
2021/09/02	8	27.58	0	0.00	27.50	8	14,725	0.05%
2021/09/01	1	27.60	4	27.55	27.55	-3	14,856	-0.02%
2021/08/31	0.2	27.50	0	0.00	27.40	0.2	14,874	0.00%
2021/08/30	8.3	27.45	7	27.50	27.65	1.3	14,854	0.01%
2021/08/27	0	0.00	11	27.43	27.50	-11	14,902	-0.07%
2021/08/26	12	27.63	10	27.35	27.35	2	14,962	0.01%
2021/08/25	8.2	27.58	0	0.00	27.75	8.2	15,092	0.05%
2021/08/24	2.3	27.45	5	27.53	27.60	-2.7	15,225	-0.02%
2021/08/23	6	27.00	0	0.00	26.95	6	15,310	0.04%
2021/08/20	1	26.90	3	26.70	26.90	-2	15,435	-0.01%
2021/08/19	1.1	26.80	0	0.00	26.70	1.1	16,216	0.01%
2021/08/18	0	0.00	1.2	26.82	27.00	-1.2	16,212	-0.01%
2021/08/17	0.4	26.94	0	0.00	26.75	0.4	16,279	0.00%
2021/08/16	10.8	26.85	1.1	26.76	26.70	9.8	16,316	0.06%
2021/08/13	9.2	27.05	2	27.10	27.15	7.2	16,292	0.04%
2021/08/12	4	27.28	0	0.00	27.35	4	16,283	0.02%
2021/08/11	5	27.19	0	0.00	27.20	5	16,355	0.03%
2021/08/10	4.2	27.09	0	0.00	27.20	4.2	16,448	0.03%
2021/08/09	3	27.22	0	0.00	27.30	3	16,610	0.02%
2021/08/06	42	27.46	10	27.65	27.70	32	16,679	0.19%
2021/08/05	4	27.11	1	27.20	27.10	3	16,561	0.02%
2021/08/04	7.1	27.24	0.2	27.35	27.30	6.9	16,863	0.04%
2021/08/03	15.1	27.24	6	27.15	27.40	9.1	17,018	0.05%
2021/08/02	9	27.58	21	27.52	27.60	-12	17,057	-0.07%
2021/07/30	38.1	27.89	3	27.98	27.75	35.1	16,996	0.21%
2021/07/29	5	28.00	11	28.01	28.00	-6	16,936	-0.04%
2021/07/28	11.2	27.87	13	27.86	28.05	-1.8	17,088	-0.01%
2021/07/27	7	28.18	0	0.00	28.15	7	17,297	0.04%
2021/07/26	2	28.15	1	28.40	28.10	1	17,603	0.01%
2021/07/23	9	28.10	3	28.10	28.10	6	17,588	0.03%
2021/07/22	78.5	28.20	1	28.45	28.20	77.5	17,556	0.44%
2021/07/21	96.3	28.39	2.2	28.24	28.05	94.1	17,414	0.54%
2021/07/20	19	31.28	13	31.28	31.20	6	16,072	0.04%
2021/07/19	14	31.60	2	31.45	31.65	12	15,731	0.08%
2021/07/16	6	31.76	6.1	31.83	31.75	-0.1	15,823	0.00%
2021/07/15	21.4	32.10	5	32.05	31.95	16.4	15,840	0.10%
2021/07/14	20	32.25	3	32.35	32.10	17	15,771	0.11%
2021/07/13	2	32.55	22	32.63	32.20	-20	15,830	-0.13%
2021/07/12	3	32.68	3.7	32.70	32.65	-0.7	15,761	0.00%
2021/07/09	7	32.63	221	32.65	32.70	-214	15,802	-1.35%	大賣/鉅額交易
2021/07/08	9.1	32.86	5.6	32.93	32.80	3.5	16,007	0.02%
2021/07/07	17.1	32.71	2	32.75	32.75	15.1	16,035	0.09%
2021/07/06	8	32.54	9.8	32.68	32.70	-1.8	16,221	-0.01%
2021/07/05	19	32.59	86	32.85	32.55	-67	16,263	-0.41%
2021/07/02	15	32.12	23	32.12	32.35	-8	16,203	-0.05%
2021/07/01	58.3	31.10	10	31.30	31.05	48.3	16,089	0.30%
2021/06/30	58	31.00	1	31.00	31.00	57	16,096	0.35%
2021/06/29	100	30.70	2	30.70	30.75	98	16,144	0.61%
2021/06/28	1	30.85	0.1	30.75	30.80	1	16,267	0.01%
2021/06/25	6	30.79	11	30.67	30.80	-5	16,274	-0.03%
2021/06/24	14	30.51	6	30.45	30.40	8	16,354	0.05%
2021/06/23	7	30.54	1	30.50	30.40	6	16,487	0.04%
2021/06/22	0.7	30.55	2	30.55	30.40	-1.3	16,918	-0.01%
2021/06/21	9	30.50	7	30.65	30.30	2	17,834	0.01%
2021/06/18	2	30.73	5	30.90	30.65	-3	18,194	-0.02%
2021/06/17	8	30.74	2.9	30.80	30.60	5.1	18,405	0.03%
2021/06/16	6.3	30.77	4	30.80	30.60	2.3	19,062	0.01%
2021/06/15	3	30.15	0	0.00	30.15	3	19,614	0.02%
2021/06/11	1	30.20	1	30.40	30.15	0	19,612	0.00%
2021/06/10	13.1	30.01	0.1	30.20	30.25	13	19,681	0.07%
2021/06/09	10	30.20	3	30.30	30.20	7	19,730	0.04%
2021/06/07	6.3	30.47	1	30.45	30.55	5.3	19,818	0.03%
2021/06/04	5	30.85	22	30.86	30.95	-17	19,841	-0.09%
2021/06/03	1	31.20	1.1	31.21	31.25	-0.1	19,870	0.00%
2021/06/02	5	31.40	2	31.40	31.35	3	19,923	0.02%
2021/06/01	14.2	31.19	5	31.33	31.40	9.1	19,887	0.05%
2021/05/31	2	30.43	4.1	30.72	30.75	-2.1	19,846	-0.01%
2021/05/28	290.3	30.42	22	30.14	30.55	268.3	19,835	1.35%	大買/鉅額交易
2021/05/27	4	29.60	0	0.00	29.55	4	19,905	0.02%
2021/05/26	205	29.93	80	29.95	29.70	125	19,518	0.64%	大買/鉅額交易
2021/05/25	10.1	29.64	0.2	29.85	29.55	10	19,581	0.05%
2021/05/24	1	29.05	44	29.10	29.30	-43	19,634	-0.22%
2021/05/21	4.4	29.10	0.1	29.25	29.10	4.3	19,682	0.02%
2021/05/20	3	29.28	5	29.30	29.20	-2	19,584	-0.01%
2021/05/19	7	28.91	2	29.10	29.15	5	19,594	0.03%
2021/05/18	5	28.48	0	0.00	28.70	5	19,648	0.03%
2021/05/17	12.2	28.24	0	0.00	27.90	12.2	19,605	0.06%
2021/05/14	13.9	29.58	1	29.75	29.55	12.9	19,375	0.07%
2021/05/13	1	29.95	21.1	29.97	29.70	-20.1	19,318	-0.10%
2021/05/12	37	29.96	416.6	29.95	30.00	-379.6	19,135	-1.98%	大賣/鉅額交易
2021/05/11	7	30.61	8	30.64	30.50	-1	18,813	-0.01%
2021/05/10	0.1	30.80	11	30.49	31.20	-10.9	18,683	-0.06%
2021/05/07	24.1	30.99	1	31.15	31.15	23.1	19,015	0.12%
2021/05/06	8	30.84	0	0.00	30.75	8	19,568	0.04%
2021/05/05	12	30.90	3.2	30.83	30.80	8.8	20,029	0.04%
2021/05/04	10.2	30.85	8	31.04	31.15	2.2	19,961	0.01%
2021/05/03	21.3	31.89	12	31.78	31.65	9.3	19,780	0.05%
2021/04/29	4.2	32.58	4	32.53	32.70	0.2	19,586	0.00%
2021/04/28	7.1	32.62	1.1	32.70	32.70	6	19,594	0.03%
2021/04/27	3.2	32.65	0.3	32.70	32.60	2.9	19,730	0.01%
2021/04/26	411	32.74	4	32.70	32.80	407	19,659	2.07%	大買/鉅額交易
2021/04/23	1.1	32.21	3	32.23	32.45	-2	19,574	-0.01%
2021/04/22	33.1	32.74	21.6	32.60	32.55	11.6	19,688	0.06%
2021/04/21	29	33.03	1.2	33.13	33.00	27.8	19,681	0.14%
2021/04/20	4	33.11	3.5	33.17	33.10	0.5	19,604	0.00%
2021/04/19	16	33.06	5.5	33.05	33.05	10.5	19,556	0.05%
2021/04/16	3	32.93	2.6	32.98	32.95	0.4	19,469	0.00%
2021/04/15	1.2	32.90	1	32.75	32.85	0.2	19,541	0.00%
2021/04/14	14	32.92	1	32.95	33.00	13	19,450	0.07%
2021/04/13	21	33.41	5	33.32	33.15	16	19,250	0.08%
2021/04/12	23	33.45	14.3	33.55	33.40	8.7	19,191	0.05%
2021/04/09	6	33.73	23.7	33.82	33.70	-17.7	19,040	-0.09%
2021/04/08	12	33.64	1	33.50	33.55	11	18,929	0.06%
2021/04/07	42.7	33.57	7	33.80	33.45	35.7	18,819	0.19%
2021/04/06	12	33.49	0	0.00	33.40	12	18,656	0.06%
2021/04/01	16	33.48	0.3	33.45	33.40	15.7	18,698	0.08%
2021/03/31	12	33.69	2	33.80	33.50	10	18,637	0.05%
2021/03/30	3.6	33.79	8	33.64	33.85	-4.4	18,519	-0.02%
2021/03/29	2	33.25	19	33.38	33.55	-17	18,451	-0.09%
2021/03/26	1.3	33.29	0	0.00	33.45	1.3	18,397	0.01%
2021/03/25	26.5	33.10	10	33.15	33.20	16.5	18,661	0.09%
2021/03/24	43.8	33.76	18.1	33.98	33.75	25.7	18,375	0.14%
2021/03/23	24	33.93	15	34.15	34.75	9	17,678	0.05%
2021/03/22	3	34.13	18	34.09	34.35	-15	17,445	-0.09%
2021/03/19	20.7	33.85	7	34.06	33.85	13.7	17,615	0.08%
2021/03/18	7	33.69	19.3	33.84	33.85	-12.3	17,268	-0.07%
2021/03/17	3	32.63	4	32.64	32.65	-1	16,685	-0.01%
2021/03/16	0	0.00	9	32.59	32.60	-9	16,767	-0.05%
2021/03/15	2.5	32.79	10.1	32.64	32.60	-7.6	16,836	-0.05%
2021/03/12	1	32.35	6	32.43	32.40	-5	16,874	-0.03%
2021/03/11	5	32.20	0	0.00	32.25	5	16,894	0.03%
2021/03/10	5	32.29	18	32.24	32.10	-13	16,992	-0.08%
2021/03/09	2	31.73	1	31.75	32.00	1	17,174	0.01%
2021/03/08	2	31.75	13	31.75	31.80	-11	17,336	-0.06%
2021/03/05	4	31.65	5	31.46	31.65	-1	17,400	-0.01%
2021/03/04	21	31.24	5	31.30	31.35	16	17,900	0.09%
2021/03/03	8	31.26	0	0.00	31.40	8	17,975	0.04%
2021/03/02	4	31.77	0	0.00	31.35	4	17,826	0.02%
2021/02/26	5	31.52	7.2	31.81	32.00	-2.2	17,634	-0.01%
2021/02/25	5	31.81	8	31.89	31.70	-3	17,263	-0.02%
2021/02/24	14	31.93	2	32.10	31.90	12	17,199	0.07%
2021/02/23	2	31.73	24	31.65	31.80	-22	17,047	-0.13%
2021/02/22	3.1	31.33	22	31.36	31.30	-18.9	16,982	-0.11%
2021/02/19	1	30.75	0	0.00	31.15	1	17,001	0.01%
2021/02/18	18	30.93	2	31.00	30.80	16	17,007	0.09%
2021/02/17	10	31.03	1.5	31.01	31.00	8.5	17,080	0.05%
2021/02/05	6	30.78	1	30.85	30.80	5	17,294	0.03%
2021/02/04	5	30.75	0	0.00	30.75	5	17,281	0.03%
2021/02/02	0	0.00	1.7	31.16	31.15	-1.7	17,264	-0.01%
2021/02/01	6.1	30.87	4.3	30.84	31.10	1.8	17,212	0.01%
2021/01/29	50.4	31.63	13	31.87	31.25	37.4	17,075	0.22%
2021/01/28	13	31.80	42	32.51	32.70	-29	16,547	-0.18%
2021/01/27	93	32.13	96	32.26	32.35	-3	15,969	-0.02%
2021/01/26	2	31.30	7	31.34	30.85	-5	15,400	-0.03%
2021/01/25	0	0.00	6	31.15	31.20	-6	15,324	-0.04%
2021/01/22	0.2	30.50	12	30.66	30.70	-11.9	15,169	-0.08%
2021/01/21	2.1	29.96	1	30.20	29.90	1.1	15,053	0.01%
2021/01/20	21.1	30.23	0.1	30.95	30.00	21	15,065	0.14%
2021/01/19	0.2	30.60	1	30.95	30.75	-0.9	14,868	-0.01%
2021/01/18	2.3	30.57	2.2	30.79	30.65	0.1	14,940	0.00%
2021/01/15	1.2	31.13	2.1	31.72	31.00	-0.9	14,884	-0.01%
2021/01/14	8.2	31.61	6	31.55	31.65	2.2	14,880	0.01%
2021/01/13	0.4	30.74	5	30.99	30.90	-4.7	14,588	-0.03%
2021/01/11	13	30.81	17	30.97	31.00	-4	14,358	-0.03%
2021/01/08	6.5	30.59	25	30.90	31.00	-18.5	14,310	-0.13%
2021/01/07	2	30.60	0	0.00	30.50	2	14,310	0.01%
2021/01/06	15	30.28	0.5	30.35	30.35	14.5	14,332	0.10%
2021/01/05	3.2	30.45	2	30.45	30.50	1.2	14,261	0.01%
2021/01/04	7.2	31.03	1	30.70	30.80	6.2	14,338	0.04%
2020/12/31	0	0.00	2	30.90	31.00	-2	14,232	-0.01%
2020/12/30	7.2	31.00	1	30.80	31.15	6.2	14,284	0.04%
2020/12/29	6	31.20	15	31.16	30.95	-9	14,241	-0.06%
2020/12/28	0	0.00	11	31.06	31.05	-11	14,242	-0.08%
2020/12/25	9	30.73	0	0.00	30.55	9	14,281	0.06%
2020/12/24	2	30.25	27	30.49	30.65	-25	14,304	-0.17%
2020/12/23	13	30.02	7.1	30.10	30.00	5.9	14,316	0.04%
2020/12/22	30	29.88	4.1	30.24	30.05	25.9	14,312	0.18%
2020/12/21	24	29.50	38.3	29.58	30.05	-14.3	14,500	-0.10%
2020/12/18	2.2	30.29	0.1	30.50	30.20	2.1	14,448	0.01%
2020/12/17	43.2	30.43	31	30.54	30.40	12.2	14,367	0.08%
2020/12/16	5	30.65	19	30.76	31.05	-14	14,155	-0.10%
2020/12/15	39.4	30.21	30	30.11	30.05	9.4	14,004	0.07%
2020/12/14	10	31.06	8	30.80	31.05	2	13,637	0.01%
2020/12/11	3	31.43	9	31.53	31.60	-6	13,407	-0.04%
2020/12/10	8	31.75	2.2	31.64	31.65	5.9	13,431	0.04%
2020/12/09	10	32.14	4.1	32.12	32.15	5.9	13,358	0.04%
2020/12/08	13	32.11	13	31.95	31.80	0	13,298	0.00%
2020/12/07	2	31.38	14	31.53	31.55	-12	13,328	-0.09%
2020/12/04	9	31.07	4	31.15	31.30	5	13,346	0.04%
2020/12/03	4	31.14	0	0.00	31.30	4	13,311	0.03%
2020/12/02	61.1	30.99	15	31.33	31.45	46.1	13,065	0.35%
2020/12/01	6	30.48	2	30.60	30.65	4	12,992	0.03%
2020/11/30	20	30.90	6	31.20	29.85	14	12,941	0.11%
2020/11/27	1	30.80	17	30.81	30.95	-16	12,362	-0.13%
2020/11/26	0	0.00	3.1	30.15	30.30	-3.1	12,214	-0.03%
2020/11/25	10	30.27	5	30.19	30.05	5	12,470	0.04%
2020/11/24	2	30.25	6	30.30	30.25	-4	12,502	-0.03%
2020/11/23	1	30.10	2	30.28	30.10	-1	12,574	-0.01%
2020/11/20	1	30.00	6	29.95	30.05	-5	12,639	-0.04%
2020/11/19	18	30.04	1	30.00	29.95	17	13,095	0.13%
2020/11/18	6	30.05	2	30.13	30.15	4	13,270	0.03%
2020/11/16	25	30.29	1.1	30.30	30.40	23.9	13,666	0.17%
2020/11/13	0	0.00	21.5	30.01	30.30	-21.5	13,937	-0.15%
2020/11/11	7	29.09	0	0.00	29.45	7	13,805	0.05%
2020/11/10	1	29.25	1	29.35	29.15	0	13,896	0.00%
2020/11/09	0	0.00	2	29.40	29.50	-2	14,204	-0.01%
2020/11/06	0	0.00	1	29.10	29.15	-1	14,334	-0.01%
2020/11/05	2	29.23	0	0.00	29.10	2	14,507	0.01%
2020/11/04	2	29.00	0	0.00	29.00	2	14,677	0.01%
2020/11/03	1	28.80	0	0.00	28.75	1	14,804	0.01%
2020/11/02	3.1	28.40	3	28.28	28.35	0.1	14,923	0.00%
2020/10/29	2	28.70	0	0.00	28.70	2	15,516	0.01%
2020/10/28	12.2	29.12	9	29.55	29.15	3.2	15,648	0.02%
2020/10/27	1	29.00	0	0.00	29.00	1	15,788	0.01%
2020/10/26	6	29.43	7	29.34	29.30	-1	15,965	-0.01%
2020/10/23	0	0.00	0.1	28.95	28.85	-0.1	15,965	0.00%
2020/10/22	2	28.53	0	0.00	28.75	2	16,121	0.01%
2020/10/21	7	28.87	0	0.00	28.55	7	16,129	0.04%
2020/10/20	0	0.00	1	28.90	28.95	-1	16,591	-0.01%
2020/10/19	5.1	28.80	0	0.00	28.80	5.1	17,134	0.03%
2020/10/16	2	28.98	1	29.10	28.80	1	17,377	0.01%
2020/10/15	5	29.40	3	29.47	29.10	2	17,940	0.01%
2020/10/14	4	29.11	2	29.03	29.05	2	18,796	0.01%
2020/10/13	2	28.60	1	28.70	28.70	1	19,194	0.01%
2020/10/12	9	28.87	1	28.90	28.85	8	19,999	0.04%
2020/10/08	0	0.00	2	29.58	29.70	-2	20,058	-0.01%
2020/10/07	2	29.30	2	29.40	29.35	0	20,337	0.00%
2020/10/06	3	29.75	0	0.00	29.75	3	20,617	0.01%
2020/10/05	1	29.65	1	30.05	29.55	0	20,907	0.00%
2020/09/30	5	30.15	1	30.00	29.80	4	21,182	0.02%
2020/09/29	4.2	29.42	5	29.40	29.40	-0.8	21,694	0.00%
2020/09/28	10	29.74	1	29.60	29.70	9	22,677	0.04%
2020/09/25	2	28.90	0	0.00	29.15	2	23,163	0.01%
2020/09/24	8	28.98	6	28.88	28.85	2	23,278	0.01%
2020/09/23	16	30.07	16	29.88	29.95	0	23,293	0.00%
2020/09/22	5	29.02	1	29.25	29.10	4	23,223	0.02%
2020/09/21	3	29.55	3	29.55	29.50	0	23,384	0.00%
2020/09/18	1	29.80	0	0.00	29.85	1	23,772	0.00%
2020/09/17	15	29.72	0	0.00	29.65	15	24,067	0.06%
2020/09/16	3	30.33	13	30.33	30.10	-10	24,572	-0.04%
2020/09/15	15	29.77	3	29.80	29.75	12	24,802	0.05%
2020/09/14	0	0.00	1	29.81	30.10	-1	25,480	0.00%
2020/09/11	2.1	29.70	3	30.08	29.90	-1	26,124	0.00%
2020/09/10	18	29.98	0	0.00	29.80	18	26,381	0.07%
2020/09/09	36	30.06	0	0.00	30.45	36	26,211	0.14%
2020/09/08	15	30.76	0	0.00	30.70	15	26,220	0.06%
2020/09/07	2	31.33	0	0.00	31.30	2	26,257	0.01%
2020/09/04	3	31.05	2	31.35	31.75	1	26,490	0.00%
2020/09/03	6	31.81	0	0.00	31.70	6	26,531	0.02%
2020/09/02	5	32.25	0	0.00	32.25	5	26,768	0.02%
2020/09/01	1	32.30	1.1	32.39	32.35	-0.1	26,957	0.00%
2020/08/31	3	32.35	1	32.15	31.90	2	26,976	0.01%
2020/08/28	5	32.70	0	0.00	32.60	5	26,817	0.02%
2020/08/27	9	33.13	3	33.12	33.15	6	26,914	0.02%
2020/08/26	6	33.46	9	33.61	33.60	-3	26,905	-0.01%
2020/08/25	16.1	33.65	13	33.57	34.00	3.1	26,848	0.01%
2020/08/24	7	32.66	8	32.56	32.60	-1	26,739	0.00%
2020/08/21	9	31.30	2	31.53	31.30	7	26,576	0.03%
2020/08/20	8	30.96	10	31.21	30.90	-2	26,599	-0.01%
2020/08/19	25	32.77	8.1	32.84	32.40	16.9	26,146	0.06%
2020/08/18	9	34.00	4	33.90	33.90	5	25,677	0.02%
2020/08/17	4	34.64	4	34.50	34.50	0	25,642	0.00%
2020/08/14	1	34.85	8	34.99	34.75	-7	25,563	-0.03%
2020/08/13	22	35.07	4	35.14	34.85	18	25,531	0.07%
2020/08/12	0	0.00	1	34.35	34.70	-1	25,390	0.00%
2020/08/11	8	34.25	6	34.11	34.00	2	25,355	0.01%
2020/08/10	13	34.29	8	34.30	34.50	5	25,399	0.02%
2020/08/07	1	34.90	4	34.98	34.90	-3	25,411	-0.01%
2020/08/06	2	34.53	17	34.80	34.95	-15	25,295	-0.06%
2020/08/05	20	35.38	6	35.03	34.90	14	25,235	0.06%
2020/08/04	6	34.78	50	34.79	35.00	-44	24,978	-0.18%
2020/08/03	67	33.83	36	33.87	33.85	31	24,798	0.13%
2020/07/31	59	34.54	50	34.79	34.50	9	24,671	0.04%
2020/07/30	1	34.55	9	34.38	34.60	-8	24,446	-0.03%
2020/07/29	3	33.87	17	33.84	33.80	-14	24,306	-0.06%
2020/07/28	10	33.57	6.1	33.71	33.25	3.9	24,304	0.02%
2020/07/27	9	33.36	6	33.22	33.25	3	24,479	0.01%
2020/07/24	18	34.42	13.2	35.02	34.10	4.8	24,440	0.02%
2020/07/23	17.1	35.44	17.3	35.44	35.60	-0.2	23,976	0.00%
2020/07/22	32	34.19	34	34.21	34.25	-2	23,476	-0.01%
2020/07/21	49.2	33.91	45	34.21	33.90	4.2	23,295	0.02%
2020/07/20	32.3	32.99	41	32.99	32.95	-8.8	22,719	-0.04%
2020/07/17	18	35.93	4	35.66	35.80	14	21,717	0.06%
2020/07/16	17	35.51	52	35.51	36.00	-35	21,458	-0.16%
2020/07/15	3.5	34.04	10	34.20	34.05	-6.5	20,700	-0.03%
2020/07/14	4.2	33.82	9	34.00	34.10	-4.9	20,543	-0.02%
2020/07/13	6.5	34.06	20	33.91	34.20	-13.5	20,361	-0.07%
2020/07/10	11	32.82	10.2	32.64	32.55	0.8	20,175	0.00%
2020/07/09	9.5	33.65	5	33.55	33.40	4.5	20,251	0.02%
2020/07/08	36.5	33.35	3	33.38	33.45	33.5	19,957	0.17%
2020/07/07	49.8	34.90	5	34.90	34.50	44.8	19,252	0.23%
2020/07/06	8.2	38.16	19.7	38.39	38.65	-11.5	18,297	-0.06%
2020/07/03	0.5	37.00	1	37.30	37.20	-0.5	17,841	0.00%
2020/07/02	7	36.97	10.2	36.99	37.15	-3.2	17,796	-0.02%
2020/07/01	28	36.94	2	36.35	36.80	26	17,701	0.15%
2020/06/30	7	35.84	4.3	35.81	35.80	2.7	17,522	0.02%
2020/06/29	12.2	35.36	29.3	35.61	35.65	-17.1	17,474	-0.10%
2020/06/24	17.5	36.01	9.7	35.83	35.65	7.8	17,243	0.04%
2020/06/23	26	35.70	104.5	35.66	36.00	-78.5	17,191	-0.46%	大賣/
2020/06/22	13	34.93	91.6	34.88	34.80	-78.6	17,223	-0.46%
2020/06/19	19.2	34.64	33	34.66	34.65	-13.8	16,876	-0.08%
2020/06/18	56	33.58	69	33.86	34.00	-13	16,268	-0.08%
2020/06/17	4	32.20	26	31.90	32.25	-22	15,614	-0.14%
2020/06/16	1	31.45	24	31.39	31.45	-23	15,581	-0.15%
2020/06/15	6	31.39	5.1	31.22	31.10	0.9	15,850	0.01%
2020/06/12	6	30.34	8	30.45	30.70	-2	15,963	-0.01%
2020/06/11	12	31.20	17.1	31.49	30.65	-5.1	16,131	-0.03%
2020/06/10	11	31.46	16	31.40	31.45	-5	16,046	-0.03%
2020/06/09	17	31.13	21.1	31.18	31.15	-4.1	16,115	-0.03%
2020/06/08	1.4	30.04	31.1	30.24	30.45	-29.7	16,095	-0.18%
2020/06/05	5.2	29.83	7	29.92	29.80	-1.8	15,920	-0.01%
2020/06/04	0	0.00	8	29.84	29.85	-8	15,885	-0.05%
2020/06/03	3	29.63	9.1	29.63	29.55	-6.1	15,994	-0.04%
2020/06/02	0	0.00	3.2	29.16	29.15	-3.2	15,975	-0.02%
2020/06/01	0	0.00	11	28.95	29.00	-11	15,911	-0.07%
2020/05/29	405	28.20	400	28.45	28.60	5	15,862	0.03%	大買/大賣/
2020/05/28	2	28.83	63	28.84	28.50	-61	15,593	-0.39%
2020/05/27	0	0.00	6	28.46	28.60	-6	15,671	-0.04%
2020/05/26	5	28.25	307.4	28.29	28.20	-302.4	15,660	-1.93%	大賣/鉅額交易
2020/05/25	256	27.84	94	28.20	28.20	162	15,661	1.03%	大買/鉅額交易
2020/05/22	207	28.20	0.1	28.25	28.40	207	15,642	1.32%	大買/鉅額交易
2020/05/20	12	28.38	8	28.31	28.15	4	15,471	0.03%
2020/05/19	10	28.10	116.3	28.11	28.30	-106.3	15,304	-0.69%	大賣/鉅額交易
2020/05/18	116	27.76	0	0.00	27.55	116	15,109	0.77%	大買/鉅額交易
2020/05/15	26	28.21	31	28.06	28.10	-5	14,963	-0.03%
2020/05/14	1	28.00	1,016	27.95	27.95	-1,015	14,826	-6.85%	大賣/鉅額交易
2020/05/13	13	27.50	0	0.00	27.55	13	14,627	0.09%
2020/05/12	10	27.65	10	27.78	27.50	0	14,527	0.00%
2020/05/11	1	27.70	5	27.81	27.80	-4	14,438	-0.03%
2020/05/08	10	27.46	5	27.41	27.45	5	14,348	0.03%
2020/05/07	4	27.80	10	27.78	27.70	-6	14,148	-0.04%
2020/05/06	1	27.65	1	27.65	27.80	0	14,116	0.00%
2020/05/05	8	27.75	3	28.02	27.75	5	14,084	0.04%
2020/05/04	60	27.61	50	27.85	27.85	10	14,076	0.07%
2020/04/30	16	27.72	25	28.06	28.25	-9	14,023	-0.06%
2020/04/29	19	27.46	136	27.64	27.70	-117	13,812	-0.85%	大賣/鉅額交易
2020/04/28	3	26.75	60	26.75	26.90	-57	13,693	-0.42%
2020/04/27	1	26.50	8.7	26.42	26.50	-7.7	14,075	-0.05%
2020/04/24	2	26.00	1	26.00	26.00	1	14,009	0.01%
2020/04/23	1	25.90	48	25.78	26.00	-47	14,093	-0.33%
2020/04/22	8	25.47	8	25.18	25.55	0	14,082	0.00%
2020/04/21	124	25.63	3	25.62	25.30	121	14,140	0.86%	大買/鉅額交易
2020/04/20	5	26.09	0	0.00	26.00	5	14,000	0.04%
2020/04/17	5	26.05	4	26.50	26.05	1	13,943	0.01%
2020/04/16	2	26.15	1.3	26.16	26.20	0.7	13,857	0.01%
2020/04/15	46	26.38	35	26.45	26.50	11	13,799	0.08%
2020/04/14	9	26.77	71.4	26.66	26.70	-62.4	13,667	-0.46%
2020/04/13	2	25.35	6	25.48	25.65	-4	13,389	-0.03%
2020/04/10	52	25.15	0	0.00	25.25	52	13,364	0.39%
2020/04/09	1	25.10	5	25.05	25.05	-4	13,461	-0.03%
2020/04/08	4	25.10	1	25.15	25.10	3	13,400	0.02%
2020/04/07	16	25.58	5	25.28	25.20	11	13,319	0.08%
2020/04/06	4	24.96	53	25.09	25.15	-49	13,189	-0.37%
2020/04/01	6	24.50	2.1	24.49	24.40	3.9	12,942	0.03%
2020/03/31	4.4	24.15	30	24.23	24.50	-25.6	12,762	-0.20%
2020/03/30	5	23.68	15	23.88	23.85	-10	12,531	-0.08%
2020/03/27	10	23.79	9	23.92	23.75	1	12,401	0.01%
2020/03/26	59	24.16	32	24.07	24.00	27	12,097	0.22%
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/24	2	20.55	13	20.83	21.10	-11	11,524	-0.10%
2020/03/23	465	19.39	0	0.00	19.20	465	11,424	4.07%	大買/鉅額交易
2020/03/20	348	20.22	1	20.45	20.40	347	11,436	3.03%	大買/鉅額交易
2020/03/19	9	18.77	1	19.35	18.65	8	11,212	0.07%
2020/03/18	33	20.57	0	0.00	20.10	33	10,953	0.30%
2020/03/17	68	21.16	0	0.00	20.80	68	10,800	0.63%
2020/03/16	7	22.46	1.5	22.70	22.15	5.5	10,897	0.05%
2020/03/13	7	22.24	13	22.93	23.00	-6	10,808	-0.06%
2020/03/12	10.4	23.49	2	23.80	23.65	8.4	10,546	0.08%
2020/03/11	5	25.10	0	0.00	24.70	5	10,399	0.05%
2020/03/10	3	25.05	8	24.95	25.05	-5	10,345	-0.05%
2020/03/09	9	25.61	0	0.00	25.30	9	10,423	0.09%
2020/03/06	59	26.54	0	0.00	26.25	59	10,701	0.55%
2020/03/05	1	27.20	5	27.41	27.20	-4	10,607	-0.04%
2020/03/03	0	0.00	1	27.15	26.90	-1	10,713	-0.01%
2020/03/02	1.2	26.42	0	0.00	26.55	1.2	10,732	0.01%
2020/02/27	0	0.00	32	27.41	27.05	-32	10,841	-0.30%
2020/02/26	0	0.00	2.5	27.06	27.10	-2.5	10,759	-0.02%
2020/02/25	3	27.25	4.2	27.20	27.25	-1.2	10,791	-0.01%
2020/02/24	108	27.50	5	27.35	27.45	103	10,898	0.95%	大買/鉅額交易
2020/02/21	1	27.80	5	28.00	27.90	-4	10,999	-0.04%
2020/02/20	0.1	28.00	1	28.05	28.10	-1	11,198	-0.01%
2020/02/19	0	0.00	77	28.12	28.10	-77	11,376	-0.68%
2020/02/17	136	27.96	10	28.05	27.60	126	12,063	1.04%	大買/鉅額交易
2020/02/14	53	28.30	10	28.38	28.30	43	12,350	0.35%
2020/02/13	0	0.00	1	28.30	28.30	-1	12,462	-0.01%
2020/02/12	0	0.00	1	28.30	28.25	-1	12,603	-0.01%
2020/02/11	1	27.90	0	0.00	28.00	1	12,951	0.01%
2020/02/10	1	27.95	5	28.00	27.95	-4	13,055	-0.03%
2020/02/07	2	28.00	14	28.15	28.25	-12	13,396	-0.09%
2020/02/06	3	28.10	5	28.15	28.25	-2	13,598	-0.01%
2020/02/05	1	27.75	1	27.85	27.80	0	13,831	0.00%
2020/02/04	2	27.68	0	27.90	28.00	2	13,873	0.01%
2020/02/03	1	26.85	11	26.80	27.00	-10	14,180	-0.07%
2020/01/31	1	27.50	0	0.00	27.25	1	14,150	0.01%
2020/01/30	10	27.23	3	27.17	27.20	7	14,227	0.05%
2020/01/20	2	29.40	1	29.30	29.40	1	13,968	0.01%
2020/01/17	0	0.00	11	29.16	29.30	-11	14,035	-0.08%
2020/01/15	0	0.00	501	28.94	28.90	-501	14,243	-3.52%	大賣/鉅額交易
2020/01/14	1	28.50	1	28.50	28.85	0	14,230	0.00%
2020/01/13	1	28.70	0	0.00	28.75	1	14,328	0.01%
2020/01/10	3	28.72	1	28.75	28.75	2	14,387	0.01%
2020/01/09	0	0.00	5	28.65	28.70	-5	14,426	-0.03%
2020/01/08	121	27.96	120	28.35	28.10	1	14,552	0.01%	大買/大賣/
2020/01/07	0	0.00	0.3	28.40	28.50	-0.3	14,568	0.00%
2020/01/06	100	28.10	5	28.10	28.00	95	14,593	0.65%
2020/01/03	5	28.25	2	28.30	28.30	3	14,687	0.02%
2020/01/02	1	28.30	0	0.00	28.40	1	14,707	0.01%
2019/12/31	400	28.38	3	28.38	28.35	397	14,712	2.70%	大買/鉅額交易
2019/12/30	0	0.00	3	28.80	28.60	-3	14,838	-0.02%
2019/12/27	0.2	28.80	0	0.00	28.90	0.2	14,891	0.00%
2019/12/26	1	28.90	0	0.00	28.90	1	14,936	0.01%
2019/12/25	3	29.23	2	29.25	29.10	1	15,064	0.01%
2019/12/24	10	29.00	0	0.00	28.70	10	15,224	0.07%
2019/12/23	10	29.45	2	29.50	29.15	8	15,260	0.05%
2019/12/20	0	0.00	1	29.80	29.50	-1	15,401	-0.01%
2019/12/19	5	29.63	0	0.00	29.75	5	15,800	0.03%
2019/12/18	14	29.84	15	29.84	29.85	-1	16,361	-0.01%
2019/12/17	1.6	29.49	8	29.61	29.80	-6.4	16,488	-0.04%
2019/12/16	3	29.47	1.1	29.53	29.30	1.9	16,446	0.01%
2019/12/13	0	0.00	4	29.76	29.85	-4	16,464	-0.02%
2019/12/12	3	29.75	27	29.71	29.60	-24	16,528	-0.15%
2019/12/11	14	29.51	21	29.82	29.50	-7	16,473	-0.04%
2019/12/10	0	0.00	5.3	29.27	29.45	-5.3	16,087	-0.03%
2019/12/06	3	29.45	15	29.25	29.20	-12	16,193	-0.07%
2019/12/05	1	29.00	10	29.05	29.00	-9	16,010	-0.06%
2019/12/04	4	29.06	885.6	28.95	29.00	-881.6	16,134	-5.46%	大賣/鉅額交易
2019/12/03	6	28.38	78	28.18	28.90	-72	16,043	-0.45%
2019/11/29	13	27.75	1	27.85	27.70	12	15,501	0.08%
2019/11/28	2	28.60	0	0.00	28.55	2	15,398	0.01%
2019/11/27	5	28.60	81	29.00	29.00	-76	15,720	-0.48%
2019/11/26	32	28.78	0	0.00	28.90	32	15,593	0.21%
2019/11/25	8	28.82	38	28.94	28.95	-30	15,329	-0.20%
2019/11/22	0	0.00	1	29.10	29.20	-1	15,395	-0.01%
2019/11/21	2	28.98	55	28.99	29.10	-53	15,428	-0.34%
2019/11/20	13	29.37	18	29.35	29.40	-5	15,357	-0.03%
2019/11/19	11	29.02	20.4	29.14	29.25	-9.4	15,375	-0.06%
2019/11/18	10.5	28.94	11	29.01	29.00	-0.5	15,283	0.00%
2019/11/15	15	28.66	14	28.97	28.65	1	15,348	0.01%
2019/11/14	10	28.40	6	28.37	28.45	4	14,816	0.03%
2019/11/13	6	28.18	26	28.39	28.15	-20	14,716	-0.14%
2019/11/11	3	28.13	19	28.05	27.90	-16	14,370	-0.11%
2019/11/08	8	28.16	27.6	28.18	28.35	-19.6	14,454	-0.14%
2019/11/07	16	27.59	23.1	27.50	27.40	-7.1	14,066	-0.05%
2019/11/06	16	27.18	92	27.15	27.25	-76	13,955	-0.54%
2019/11/05	27	27.93	10	27.75	27.85	17	13,638	0.12%
2019/11/04	2	28.25	20.1	28.31	28.40	-18.1	13,530	-0.13%
2019/11/01	5	27.94	6	28.02	28.00	-1	13,342	-0.01%
2019/10/31	20	27.90	20	27.92	27.95	0	13,405	0.00%
2019/10/30	2	27.50	0	0.00	27.45	2	13,076	0.02%
2019/10/29	36	27.56	23.6	27.49	27.40	12.4	13,054	0.09%
2019/10/28	20	27.85	42.1	27.90	27.80	-22.1	12,961	-0.17%
2019/10/25	1	27.30	7.1	27.33	27.50	-6.1	12,842	-0.05%
2019/10/24	1	27.30	5	27.33	27.35	-4	12,854	-0.03%
2019/10/23	5	27.29	12.1	27.15	27.20	-7.1	12,839	-0.05%
2019/10/22	2	26.93	12.5	26.87	26.85	-10.5	12,684	-0.08%
2019/10/21	4	26.69	19.3	26.53	26.70	-15.3	12,887	-0.12%
2019/10/18	1	26.40	13	26.50	26.35	-12	13,179	-0.09%
2019/10/16	0	0.00	26.6	26.29	26.50	-26.6	13,844	-0.19%
2019/10/15	27	26.33	1	26.35	26.20	26	13,844	0.19%
2019/10/14	4	26.33	0	0.00	26.30	4	13,859	0.03%
2019/10/09	0	0.00	1	26.25	26.10	-1	13,797	-0.01%
2019/10/08	7	26.39	21	26.31	26.25	-14	13,737	-0.10%
2019/10/07	3	26.18	1	26.20	26.20	2	13,745	0.01%
2019/10/04	2	26.10	15	26.21	26.15	-13	13,782	-0.09%
2019/10/03	4	25.33	10.1	25.73	25.90	-6.1	13,608	-0.04%
2019/10/02	13	25.38	4	25.53	25.50	9	13,621	0.07%
2019/10/01	0	0.00	9	25.63	25.70	-9	13,533	-0.07%
2019/09/27	18	25.39	2	25.30	25.05	16	13,417	0.12%
2019/09/26	5	25.96	2	26.25	26.00	3	13,272	0.02%
2019/09/25	0	0.00	17	26.11	26.20	-17	13,181	-0.13%
2019/09/24	11	26.35	8.4	26.61	26.10	2.6	13,081	0.02%
2019/09/23	12	26.05	25	26.04	26.00	-13	12,571	-0.10%
2019/09/20	2	25.25	15	25.30	25.20	-13	12,048	-0.11%
2019/09/19	1	25.15	6	25.25	25.15	-5	11,799	-0.04%
2019/09/18	11	25.10	46	25.09	25.15	-35	11,715	-0.30%
2019/09/17	5	24.75	38	24.67	24.90	-33	11,552	-0.29%
2019/09/16	17	24.41	12	24.39	24.50	5	11,464	0.04%
2019/09/12	54	24.71	1.1	24.65	24.60	52.9	11,424	0.46%
2019/09/11	0	0.00	6	25.08	24.95	-6	11,491	-0.05%
2019/09/10	0	0.00	13	25.03	25.10	-13	11,467	-0.11%
2019/09/09	15	24.95	2.1	25.00	25.00	12.9	11,287	0.11%
2019/09/06	2	24.95	1	25.05	25.00	1	11,269	0.01%
2019/09/05	1	24.95	10	24.90	24.85	-9	11,122	-0.08%
2019/09/04	0	0.00	2	24.80	24.85	-2	11,087	-0.02%
2019/09/03	2	24.75	2	24.90	24.75	0	11,124	0.00%
2019/09/02	2	24.90	8.1	25.00	24.80	-6.1	11,532	-0.05%
2019/08/30	6.1	24.83	30	24.75	24.90	-23.9	11,450	-0.21%
2019/08/28	5	24.21	8	24.23	24.35	-3	11,218	-0.03%
2019/08/27	1	24.45	15	24.53	24.40	-14	11,426	-0.12%
2019/08/26	13	23.95	5	24.21	24.30	8	12,069	0.07%
2019/08/23	0	0.00	18	24.53	24.50	-18	11,948	-0.15%
2019/08/22	1	24.40	2	24.40	24.55	-1	11,966	-0.01%
2019/08/21	0	0.00	14	24.31	24.35	-14	12,028	-0.12%
2019/08/20	3	24.10	9	24.07	24.25	-6	11,908	-0.05%
2019/08/19	2	23.70	0	0.00	23.70	2	11,779	0.02%
2019/08/16	18	23.56	2	23.58	23.60	16	11,818	0.14%
2019/08/15	0	0.00	19	23.36	23.50	-19	11,715	-0.16%
2019/08/14	3	23.53	0	0.00	23.55	3	11,736	0.03%
2019/08/13	2	23.35	15	23.28	23.35	-13	11,695	-0.11%
2019/08/12	1	22.60	10	22.60	22.50	-9	11,628	-0.08%
2019/08/08	1	22.40	1	22.45	22.40	0	11,803	0.00%
2019/08/07	6	22.44	7	22.31	22.30	-1	11,897	-0.01%
2019/08/06	76	22.03	99	22.14	22.30	-23	12,198	-0.19%
2019/08/05	6	22.50	11	22.45	22.45	-5	12,441	-0.04%
2019/08/02	20	22.76	12.4	22.71	22.80	7.6	12,476	0.06%
2019/08/01	1	23.15	2	23.20	23.25	-1	12,473	-0.01%
2019/07/31	11	23.35	1	23.40	23.30	10	12,473	0.08%
2019/07/30	1	23.80	2	23.55	23.55	-1	12,454	-0.01%
2019/07/29	10	23.15	0	0.00	23.45	10	12,455	0.08%
2019/07/26	15	23.45	6	23.40	23.40	9	12,371	0.07%
2019/07/25	15	23.97	1	23.90	23.85	14	12,380	0.11%
2019/07/24	15	24.43	12	24.38	24.15	3	12,430	0.02%
2019/07/23	3	24.30	27.3	24.22	24.40	-24.3	12,412	-0.20%
2019/07/22	13	23.86	2	23.80	23.70	11	12,132	0.09%
2019/07/19	71	25.35	43	25.38	25.30	28	11,735	0.24%
2019/07/18	19	25.11	4	25.10	25.10	15	11,203	0.13%
2019/07/17	7	25.03	5	24.94	25.00	2	11,151	0.02%
2019/07/16	2	25.10	1	25.15	25.15	1	11,174	0.01%
2019/07/15	6	25.05	7	25.06	25.05	-1	11,285	-0.01%
2019/07/12	5	25.07	1	25.10	25.05	4	11,573	0.03%
2019/07/11	14	24.94	2	24.95	24.90	12	11,869	0.10%
2019/07/10	1	24.40	10	24.53	24.75	-9	12,204	-0.07%
2019/07/09	2	24.45	0.1	24.35	24.35	1.9	12,318	0.02%
2019/07/08	50	24.38	3	24.47	24.50	47	12,482	0.38%
2019/07/05	2	24.20	0	0.00	24.15	2	12,679	0.02%
2019/07/04	2	24.15	0	0.00	24.30	2	12,992	0.02%
2019/07/03	1	24.20	1	24.10	24.15	0	13,292	0.00%
2019/07/02	2	24.15	0	0.00	24.15	2	13,840	0.01%
2019/06/28	1	24.00	0	0.00	24.20	1	14,718	0.01%
2019/06/27	1	24.15	2	24.25	24.30	-1	14,990	-0.01%
2019/06/26	0	0.00	2	24.00	24.10	-2	15,236	-0.01%
2019/06/24	1	24.00	2	24.05	24.00	-1	17,063	-0.01%
2019/06/21	0	0.00	3	24.05	23.95	-3	18,037	-0.02%
2019/06/20	1	24.10	6	24.05	23.95	-5	18,336	-0.03%
2019/06/19	7	23.84	12	23.96	24.05	-5	18,417	-0.03%
2019/06/17	0	0.00	2.1	23.72	23.60	-2.1	18,325	-0.01%
2019/06/14	3	23.63	3	23.63	23.75	0	18,554	0.00%
2019/06/13	1	23.75	1	23.90	23.75	0	18,569	0.00%
2019/06/12	2	23.65	0.1	23.90	23.90	1.9	18,891	0.01%
2019/06/11	1	24.05	1	23.80	23.80	0	18,974	0.00%
2019/06/10	2	24.00	41	24.12	24.10	-39	18,880	-0.21%
2019/06/06	11	22.88	8	22.95	22.85	3	18,457	0.02%
2019/06/05	6	22.82	7	22.81	22.95	-1	18,424	-0.01%
2019/06/04	3	22.45	1	22.55	22.45	2	18,383	0.01%
2019/06/03	2	22.35	3	22.25	22.15	-1	18,382	-0.01%
2019/05/31	62	22.25	26.3	22.46	22.50	35.7	18,145	0.20%
2019/05/30	0	0.00	22	23.48	23.40	-22	17,344	-0.13%
2019/05/29	4	23.16	0	0.00	23.10	4	17,420	0.02%
2019/05/28	0	0.00	8	23.35	23.80	-8	17,369	-0.05%
2019/05/27	0	0.00	2	23.25	23.05	-2	17,195	-0.01%
2019/05/24	0.1	23.00	22	23.34	22.95	-21.9	17,216	-0.13%
2019/05/23	0	0.00	11	23.14	23.10	-11	17,142	-0.06%
2019/05/21	3	22.90	15	23.11	22.95	-12	17,077	-0.07%
2019/05/20	2	22.70	10	22.65	22.65	-8	16,949	-0.05%
2019/05/17	7	22.63	51	22.69	22.55	-44	16,891	-0.26%
2019/05/16	6	22.98	0	0.00	23.00	6	16,731	0.04%
2019/05/15	7	23.42	5	23.60	23.50	2	16,585	0.01%
2019/05/14	6	23.28	7	22.48	23.20	-1	16,539	-0.01%
2019/05/13	46	23.33	5	23.35	23.05	41	16,265	0.25%
2019/05/10	2	24.35	5	24.40	24.55	-3	15,941	-0.02%
2019/05/09	16.1	24.86	104.1	24.64	24.55	-88.1	15,889	-0.55%	大賣/
2019/05/08	2	25.45	0	0.00	25.45	2	15,766	0.01%
2019/05/07	1	25.10	2	25.18	25.50	-1	15,905	-0.01%
2019/05/06	36.1	25.04	6	25.10	24.90	30.1	16,503	0.18%
2019/05/03	10.1	25.57	18	25.63	25.65	-8	16,426	-0.05%
2019/05/02	7	25.60	1	25.80	25.55	6	16,404	0.04%
2019/04/30	2.1	25.19	22	25.57	25.60	-19.9	16,271	-0.12%
2019/04/29	18	24.81	2	25.20	24.95	16	16,103	0.10%
2019/04/26	0	0.00	2	25.20	25.25	-2	16,098	-0.01%
2019/04/25	20	25.35	5	25.35	25.35	15	16,093	0.09%
2019/04/24	12	25.35	3	25.20	25.25	9	16,042	0.06%
2019/04/23	5	24.85	3	25.12	25.25	2	16,059	0.01%
2019/04/22	10.1	25.13	216	25.10	25.15	-205.9	15,843	-1.30%	大賣/鉅額交易
2019/04/19	17.2	25.63	5	25.37	25.35	12.2	15,637	0.08%
2019/04/18	6	25.81	18.1	26.01	25.70	-12.1	15,442	-0.08%
2019/04/17	115	25.80	36	26.20	25.75	79	15,131	0.52%	大買/
2019/04/16	12	25.92	30	25.93	26.00	-18	14,747	-0.12%
2019/04/15	8	25.42	7.2	25.43	25.45	0.8	14,327	0.01%
2019/04/12	5	25.20	6	25.28	25.20	-1	14,136	-0.01%
2019/04/11	5	25.20	58.1	25.24	25.25	-53.1	13,960	-0.38%
2019/04/10	18	25.07	38.1	25.06	25.15	-20.1	13,627	-0.15%
2019/04/09	0	0.00	28	24.91	24.90	-28	13,305	-0.21%
2019/04/08	33	25.06	35.1	25.08	25.10	-2.1	12,986	-0.02%
2019/04/03	15	24.57	28	24.53	24.60	-13	12,377	-0.11%
2019/04/02	13	24.00	21	24.09	24.15	-8	11,849	-0.07%
2019/04/01	5	23.90	16	23.90	23.95	-11	11,455	-0.10%
2019/03/29	51	23.76	18.1	23.73	23.70	32.9	11,079	0.30%
2019/03/28	19	23.86	29.1	23.79	23.75	-10.1	10,799	-0.09%
2019/03/27	43	23.77	93.3	23.88	23.75	-50.3	10,385	-0.48%
2019/03/26	117.5	22.84	28	22.89	22.95	89.5	8,924	1.00%	大買/
2019/03/25	10	22.05	16	21.87	22.25	-6	7,985	-0.08%
2019/03/22	2	21.65	8.1	21.66	21.75	-6.1	7,552	-0.08%
2019/03/21	37	21.54	2	21.53	21.50	35	7,375	0.47%
2019/03/20	4	21.39	10	21.41	21.45	-6	7,320	-0.08%
2019/03/19	7	21.32	5	21.43	21.40	2	7,288	0.03%
2019/03/18	6	20.93	10	20.94	21.10	-4	7,127	-0.06%
2019/03/15	22	21.03	0	0.00	20.70	22	7,122	0.31%
2019/03/14	0	0.00	16	21.40	21.20	-16	6,784	-0.24%
2019/03/13	6	21.00	0	0.00	21.00	6	6,751	0.09%
2019/03/12	5	20.82	1	20.80	20.95	4	6,778	0.06%
2019/03/11	7	20.73	5	20.65	20.65	2	6,805	0.03%
2019/03/08	14	20.71	1	20.70	20.65	13	6,954	0.19%
2019/03/07	3	20.90	2	21.05	21.00	1	6,980	0.01%
2019/03/06	0.2	21.20	0	0.00	21.20	0.2	6,975	0.00%
2019/03/05	0	0.00	10	21.20	21.20	-10	7,029	-0.14%
2019/03/04	2	21.08	0	0.00	21.25	2	7,118	0.03%
2019/02/27	1.7	21.35	1	21.35	21.35	0.7	7,021	0.01%
2019/02/26	1	21.35	5	21.30	21.30	-4	6,949	-0.06%
2019/02/25	2	21.25	2.1	21.31	21.40	-0.1	6,886	0.00%
2019/02/22	1	21.20	0	0.00	21.30	1	6,911	0.01%
2019/02/20	1	21.10	1	21.20	21.20	0	7,015	0.00%
2019/02/19	0	0.00	0.3	21.15	21.15	-0.3	7,018	0.00%
2019/02/18	19.6	21.05	11	21.02	21.10	8.6	7,180	0.12%
2019/02/15	0	0.00	1	21.15	21.00	-1	7,222	-0.01%
2019/02/14	4	21.08	0	0.00	21.00	4	7,261	0.06%
2019/02/13	1	21.30	3	21.27	21.15	-2	7,309	-0.03%
2019/02/12	3	21.17	5	21.15	21.10	-2	7,220	-0.03%
2019/02/11	0	0.00	14	21.27	21.30	-14	7,158	-0.20%
2019/01/30	0	0.00	6	21.07	21.10	-6	7,106	-0.08%
2019/01/29	6	20.86	4	20.85	21.00	2	7,104	0.03%
2019/01/28	29.3	21.38	20	21.29	21.30	9.3	7,115	0.13%
2019/01/25	6	21.00	60	21.11	21.30	-54	7,064	-0.76%
2019/01/24	5	20.32	10	20.00	20.50	-5	6,412	-0.08%
2019/01/23	0	0.00	1	19.90	20.00	-1	6,466	-0.02%
2019/01/18	1	20.05	10	20.03	20.10	-9	6,609	-0.14%
2019/01/17	1	19.80	0	0.00	19.80	1	6,717	0.01%
2019/01/15	0	0.00	2	19.65	19.70	-2	6,793	-0.03%
2019/01/14	2	19.30	20	19.40	19.40	-18	6,741	-0.27%
2019/01/11	20	19.30	4.3	19.26	19.35	15.7	6,793	0.23%
2019/01/09	0	0.00	14	19.24	19.40	-14	6,802	-0.21%
2019/01/07	4	19.05	2.1	19.00	19.15	1.9	6,925	0.03%
2019/01/03	0	0.00	6	19.05	18.95	-6	7,581	-0.08%
2019/01/02	0	0.00	1	18.95	18.90	-1	7,684	-0.01%
2018/12/28	0	0.00	12	19.12	19.10	-12	7,901	-0.15%
2018/12/25	10	18.75	0	0.00	18.75	10	8,407	0.12%
2018/12/24	60	19.12	70	19.28	19.25	-10	8,467	-0.12%
2018/12/21	11.2	18.70	0	0.00	18.60	11.2	8,569	0.13%
2018/12/20	11	18.75	0	0.00	18.75	11	8,538	0.13%
2018/12/18	10.9	18.80	0	0.00	18.75	10.9	8,614	0.13%
2018/12/12	2	19.00	0.3	19.10	19.10	1.7	9,116	0.02%
2018/12/11	2.2	18.65	7.2	18.79	18.60	-5	9,268	-0.05%
2018/12/10	0	0.00	1	18.85	18.85	-1	9,419	-0.01%
2018/12/07	1	19.15	0	0.00	19.10	1	9,415	0.01%
2018/12/06	1	19.75	1	19.25	19.00	0	9,480	0.00%
2018/12/05	2	19.73	0	0.00	19.70	2	9,434	0.02%
2018/12/04	1	20.15	0	0.00	20.15	1	9,642	0.01%
2018/12/03	2	20.00	1	20.15	20.10	1	9,660	0.01%
2018/11/30	0	0.00	11	19.64	19.55	-11	9,500	-0.12%
2018/11/29	30	19.60	0	0.00	19.55	30	9,462	0.32%
2018/11/28	0	0.00	2	19.45	19.50	-2	9,397	-0.02%
2018/11/27	20	19.50	10	18.95	19.45	10	9,359	0.11%
2018/11/26	0	0.00	2	18.95	18.95	-2	9,379	-0.02%
2018/11/22	26	18.90	0	0.00	18.95	26	9,425	0.28%
2018/11/21	1	18.80	28	18.80	18.80	-27	9,487	-0.28%
2018/11/16	2	19.30	4	19.33	19.35	-2	9,402	-0.02%
2018/11/14	1	18.65	1	18.65	18.55	0	9,240	0.00%
2018/11/13	3	18.70	0	0.00	18.90	3	9,247	0.03%
2018/11/12	0	0.00	2	19.05	19.05	-2	9,272	-0.02%
2018/11/08	1	18.70	2	18.75	18.70	-1	9,305	-0.01%
2018/11/05	2	18.30	0	0.00	18.65	2	9,450	0.02%
2018/11/02	2	18.53	2	18.55	18.55	0	9,374	0.00%
2018/11/01	2	18.75	0	0.00	19.00	2	9,231	0.02%
2018/10/31	0	0.00	2	18.50	18.90	-2	9,220	-0.02%
2018/10/26	1	17.80	3	18.02	18.20	-2	9,224	-0.02%
2018/10/25	1	17.30	4	17.68	17.80	-3	9,478	-0.03%
2018/10/24	2	17.55	39	17.80	17.85	-37	9,787	-0.38%
2018/10/23	34	17.42	2	17.50	17.60	32	9,879	0.32%
2018/10/22	20	17.40	20	17.65	17.50	0	10,013	0.00%
2018/10/19	1	17.25	2	17.35	17.55	-1	10,149	-0.01%
2018/10/18	2	17.50	0	0.00	17.55	2	10,128	0.02%
2018/10/17	0.1	17.70	1.1	17.79	17.55	-1	10,214	-0.01%
2018/10/16	0	0.00	4.2	17.74	17.50	-4.2	10,373	-0.04%
2018/10/15	1	17.75	0	0.00	17.75	1	10,421	0.01%
2018/10/12	4	17.09	0	0.00	17.90	4	10,633	0.04%
2018/10/11	12	17.13	5.5	17.48	17.00	6.6	10,687	0.06%
2018/10/09	15.5	18.26	4	18.24	18.20	11.5	10,898	0.11%
2018/10/08	6	18.23	4	18.25	18.25	2	10,918	0.02%
2018/10/05	32	18.63	1	18.55	18.65	31	10,818	0.29%
2018/10/04	6	19.55	0	0.00	19.50	6	10,568	0.06%
2018/10/02	6	19.85	0	0.00	19.85	6	10,591	0.06%
2018/10/01	0	0.00	14	19.90	19.90	-14	10,760	-0.13%
2018/09/28	1	19.90	0	0.00	19.90	1	10,955	0.01%
2018/09/27	0	0.00	1	19.85	19.95	-1	11,632	-0.01%
2018/09/26	2	19.93	0	0.00	19.85	2	11,740	0.02%
2018/09/25	1.1	19.77	1	19.80	19.95	0.1	11,850	0.00%
2018/09/21	6	19.76	0	0.00	19.85	6	11,892	0.05%
2018/09/20	0	0.00	11	19.70	19.70	-11	11,897	-0.09%
2018/09/19	1	19.75	0	0.00	19.75	1	12,040	0.01%
2018/09/18	37	19.62	4	19.80	19.55	33	12,009	0.27%
2018/09/17	6	20.18	0	0.00	20.10	6	11,833	0.05%
2018/09/14	21	20.35	0	0.00	20.50	21	11,705	0.18%
2018/09/13	16	20.35	18	20.41	20.40	-2	11,559	-0.02%
2018/09/12	7	20.23	0	0.00	20.20	7	11,603	0.06%
2018/09/11	2.2	20.52	0.1	20.80	20.50	2	11,681	0.02%
2018/09/10	67	20.42	0	0.00	20.20	67	11,925	0.56%
2018/09/07	2	21.20	0	0.00	21.20	2	11,970	0.02%
2018/09/06	20	21.38	0	0.00	21.35	20	11,988	0.17%
2018/09/05	2	21.55	5	21.49	21.45	-3	12,140	-0.02%
2018/09/03	13	21.66	0.1	21.80	21.60	12.9	12,343	0.10%
2018/08/31	8	21.52	0	0.00	21.75	8	12,387	0.06%
2018/08/30	3	21.65	0	0.00	21.70	3	12,372	0.02%
2018/08/29	13	21.52	7	21.57	21.70	6	12,476	0.05%
2018/08/28	1.3	21.70	0	0.00	21.45	1.3	12,600	0.01%
2018/08/27	9	21.31	0.3	21.50	21.35	8.7	12,847	0.07%
2018/08/24	1.7	21.38	0	0.00	21.30	1.7	12,975	0.01%
2018/08/23	0	0.00	6	21.40	21.45	-6	13,335	-0.04%
2018/08/21	2	21.30	0	0.00	21.40	2	13,769	0.01%
2018/08/20	0	0.00	6	21.37	21.20	-6	13,840	-0.04%
2018/08/17	11	21.37	0	0.00	21.20	11	13,924	0.08%
2018/08/16	5	21.38	13	21.44	21.35	-8	13,968	-0.06%
2018/08/15	8	21.68	0	0.00	21.55	8	14,117	0.06%
2018/08/14	18	21.69	0	0.00	21.65	18	14,316	0.13%
2018/08/13	2	21.85	3	21.93	21.85	-1	14,557	-0.01%
2018/08/10	4	22.35	1	22.40	22.40	3	14,547	0.02%
2018/08/09	1	22.35	0	0.00	22.35	1	14,676	0.01%
2018/08/08	0	0.00	5	22.40	22.40	-5	14,989	-0.03%
2018/08/07	0	0.00	2	22.35	22.40	-2	15,364	-0.01%
2018/08/06	16	22.42	7	22.40	22.45	9	15,582	0.06%
2018/08/02	7	22.21	0	0.00	22.10	7	16,078	0.04%
2018/08/01	29	22.23	0	0.00	22.35	29	16,048	0.18%
2018/07/31	11	23.60	20	23.55	23.65	-9	15,791	-0.06%
2018/07/30	1	23.40	2	23.40	23.40	-1	15,655	-0.01%
2018/07/27	0	0.00	1	23.45	23.35	-1	15,678	-0.01%
2018/07/26	5	23.05	0	0.00	23.15	5	15,728	0.03%
2018/07/25	6	23.09	0	0.00	23.05	6	15,648	0.04%
2018/07/23	23	22.95	0	0.00	22.90	23	15,822	0.15%
2018/07/20	10	23.50	53	23.50	23.25	-43	15,862	-0.27%
2018/07/19	3	23.68	5	23.60	23.55	-2	16,044	-0.01%
2018/07/18	9	23.71	2	23.70	23.70	7	15,892	0.04%
2018/07/17	9	23.27	122	23.50	23.80	-113	15,644	-0.72%	大賣/鉅額交易
2018/07/16	11	22.60	3	22.65	22.70	8	15,094	0.05%
2018/07/13	13	22.27	6	22.11	22.35	7	15,059	0.05%
2018/07/12	0	0.00	1	21.85	21.80	-1	15,147	-0.01%
2018/07/11	2	21.73	0	0.00	21.80	2	15,255	0.01%
2018/07/10	1	22.00	0	0.00	22.00	1	15,253	0.01%
2018/07/09	27	21.82	1	21.85	21.80	26	15,391	0.17%
2018/07/06	3	21.48	0	0.00	21.70	3	15,456	0.02%
2018/07/05	7	21.83	3	21.95	21.70	4	15,376	0.03%
2018/07/03	53	22.30	0	0.00	22.25	53	15,032	0.35%
2018/07/02	3	22.62	2	22.78	22.40	1	15,382	0.01%
2018/06/29	50	22.35	54	22.64	22.65	-4	15,496	-0.03%
2018/06/28	23	22.31	0	0.00	22.40	23	15,465	0.15%
2018/06/27	1	22.40	1	22.60	22.40	0	15,426	0.00%
2018/06/26	41	22.46	1	22.70	22.40	40	15,570	0.26%
2018/06/25	1	22.75	2	22.75	22.70	-1	15,507	-0.01%
2018/06/22	3	22.73	1	22.80	22.75	2	15,831	0.01%
2018/06/21	3	22.93	0	0.00	22.85	3	16,043	0.02%
2018/06/20	2	22.95	1	23.00	23.00	1	16,519	0.01%
2018/06/19	5	22.95	0	0.00	22.85	5	16,672	0.03%
2018/06/15	1	23.40	1	23.35	23.20	0	16,733	0.00%
2018/06/14	1	23.30	0	0.00	23.40	1	17,218	0.01%
2018/06/13	1	23.55	4	23.43	23.35	-3	17,619	-0.02%
2018/06/12	0	0.00	10	23.35	23.30	-10	18,671	-0.05%
2018/06/11	1	23.55	3	23.48	23.55	-2	20,223	-0.01%
2018/06/08	0	0.00	1	23.55	23.40	-1	21,852	0.00%
2018/06/07	5	23.42	0	0.00	23.45	5	22,369	0.02%
2018/06/06	4	23.40	1	23.45	23.45	3	23,533	0.01%
2018/06/05	2	23.33	1	23.35	23.30	1	24,055	0.00%
2018/06/04	6	23.50	4	23.54	23.55	2	24,033	0.01%
2018/06/01	1	22.90	0	0.00	23.05	1	23,845	0.00%
2018/05/31	3	23.05	1	22.95	22.55	2	23,872	0.01%
2018/05/30	51	22.93	1	23.00	22.80	50	23,589	0.21%
2018/05/29	3	23.18	5	23.20	23.15	-2	23,434	-0.01%
2018/05/28	0	0.00	1	23.40	23.35	-1	23,602	0.00%
2018/05/25	13	23.37	26.1	23.34	23.30	-13.1	23,917	-0.05%
2018/05/24	0	0.00	2	23.15	23.20	-2	23,928	-0.01%
2018/05/23	5	23.30	0	0.00	23.20	5	24,156	0.02%
2018/05/22	1	23.60	3	23.53	23.50	-2	24,376	-0.01%
2018/05/21	51	23.45	1	23.55	23.40	50	24,612	0.20%
2018/05/16	7	23.14	1	23.20	23.10	6	24,409	0.02%
2018/05/15	10	23.44	6.9	23.21	23.15	3.1	24,301	0.01%
2018/05/14	0	0.00	1	23.60	23.65	-1	24,389	0.00%
2018/05/11	39	23.31	30	23.15	23.15	9	24,251	0.04%
2018/05/10	38	23.52	5	23.40	23.45	33	24,106	0.14%
2018/05/08	12.1	23.83	11	24.01	23.85	1.1	23,948	0.00%
2018/05/07	0	0.00	4	24.18	24.20	-4	23,954	-0.02%
2018/05/04	4	23.70	0	0.00	23.40	4	23,702	0.02%
2018/05/03	0	0.00	1	23.85	23.80	-1	23,644	0.00%
2018/05/02	0	0.00	1	23.85	23.90	-1	23,633	0.00%
2018/04/30	0	0.00	24	23.69	23.70	-24	24,002	-0.10%
2018/04/27	26	23.52	0	0.00	23.65	26	24,545	0.11%
2018/04/26	4	23.64	5	23.67	23.60	-1	24,717	0.00%
2018/04/25	1	23.70	1	23.85	23.50	0	24,570	0.00%
2018/04/24	6	24.10	0	0.00	23.70	6	24,487	0.02%
2018/04/23	7	23.95	1	24.00	24.10	6	24,541	0.02%
2018/04/20	19	23.97	3	23.92	23.90	16	24,556	0.07%
2018/04/19	0	0.00	4	24.03	24.25	-4	24,474	-0.02%
2018/04/18	19	24.04	14	24.28	23.85	5	24,724	0.02%
2018/04/17	7	23.86	7	24.20	24.25	0	24,596	0.00%
2018/04/16	5	23.80	0	0.00	23.70	5	24,490	0.02%
2018/04/13	1	23.85	0	0.00	23.80	1	24,455	0.00%
2018/04/12	14	24.04	13	24.25	24.10	1	24,326	0.00%
2018/04/11	8.2	23.94	0	0.00	23.95	8.2	24,117	0.03%
2018/04/10	9	23.92	1	23.80	23.70	8	24,125	0.03%
2018/04/09	24	23.73	1	23.80	23.70	23	24,069	0.10%
2018/04/03	53	24.01	3	24.15	24.00	50	23,986	0.21%
2018/04/02	8	24.64	0	0.00	24.55	8	23,704	0.03%
2018/03/31	2	25.05	0	0.00	24.90	2	23,582	0.01%
2018/03/30	2	25.20	2	25.15	25.05	0	23,678	0.00%
2018/03/29	3	25.00	2	25.05	24.95	1	24,073	0.00%
2018/03/28	0	0.00	0.2	25.45	25.30	-0.2	24,078	0.00%
2018/03/27	0	0.00	5	25.60	25.70	-5	24,099	-0.02%
2018/03/26	2	24.75	25	24.72	25.30	-23	23,784	-0.10%
2018/03/23	27	25.01	4	25.15	24.85	23	23,601	0.10%
2018/03/22	4	26.05	2	26.25	25.65	2	23,300	0.01%
2018/03/21	11	26.15	8	26.30	26.10	3	23,131	0.01%
2018/03/20	1	26.00	7.1	25.86	26.10	-6.1	22,992	-0.03%
2018/03/19	11.9	25.64	2	25.75	25.45	9.9	22,381	0.04%
2018/03/16	36	25.93	17.5	26.13	25.60	18.5	21,994	0.08%
2018/03/15	102	25.81	69	25.98	26.50	33	20,982	0.16%	大買/
2018/03/14	48	27.50	64	27.75	26.95	-16	19,735	-0.08%
2018/03/13	42	27.31	16	27.42	27.35	26	18,270	0.14%
2018/03/12	36	27.32	35	27.40	27.35	1	18,033	0.01%
2018/03/09	17	25.47	34	25.48	25.40	-17	17,233	-0.10%
2018/03/08	1	24.70	3	24.77	24.65	-2	16,926	-0.01%
2018/03/07	26	24.64	9	24.85	24.65	17	17,100	0.10%
2018/03/06	2	24.95	5	24.95	24.70	-3	17,400	-0.02%
2018/03/05	0	0.00	15	24.67	24.85	-15	17,663	-0.08%
2018/03/02	2	24.60	5	24.50	24.70	-3	17,879	-0.02%
2018/03/01	1	24.25	18	24.80	24.90	-17	18,081	-0.09%
2018/02/27	0	0.00	16	24.67	24.50	-16	18,127	-0.09%
2018/02/26	14	24.60	0	0.00	24.30	14	17,819	0.08%
2018/02/23	2	24.50	3	24.47	24.60	-1	17,854	-0.01%
2018/02/22	1	24.25	9	24.57	24.50	-8	18,108	-0.04%
2018/02/21	7	24.00	11	24.35	24.40	-4	17,949	-0.02%
2018/02/12	7	22.96	2	22.90	22.90	5	17,734	0.03%
2018/02/09	0	0.00	5	22.59	22.70	-5	17,712	-0.03%
2018/02/08	1	23.00	0	0.00	23.00	1	17,831	0.01%
2018/02/07	1	23.00	2	23.05	23.15	-1	18,124	-0.01%
2018/02/06	18	22.72	24	22.74	22.35	-6	18,107	-0.03%
2018/02/05	4	23.80	1	23.85	23.80	3	17,883	0.02%
2018/02/02	0	0.00	3	24.18	24.20	-3	17,896	-0.02%
2018/02/01	0	0.00	0	24.20	24.20	0	18,009	0.00%
2018/01/31	0	0.00	7	24.34	24.50	-7	18,379	-0.04%
2018/01/30	34	24.25	100	24.50	24.45	-66	18,443	-0.36%
2018/01/29	32	24.26	0	0.00	24.30	32	18,460	0.17%
2018/01/26	3	24.40	44	24.36	24.40	-41	18,949	-0.22%
2018/01/25	70	24.64	5	24.67	24.60	65	19,017	0.34%
2018/01/24	42	25.01	10	25.21	25.10	32	18,883	0.17%
2018/01/23	0.3	24.90	131	24.89	24.90	-130.7	18,534	-0.71%	大賣/鉅額交易
2018/01/22	5.3	24.21	21	24.26	24.30	-15.7	17,952	-0.09%
2018/01/19	0	0.00	0.2	23.80	23.80	-0.2	17,668	0.00%
2018/01/18	3	23.93	6	24.06	23.75	-3	17,594	-0.02%
2018/01/17	2.3	23.81	12.9	23.83	23.90	-10.5	17,577	-0.06%
2018/01/16	0.3	23.90	1	23.85	23.85	-0.7	18,041	0.00%
2018/01/15	29	23.93	5	23.94	23.95	24	18,096	0.13%
2018/01/12	13.2	23.87	22	24.00	23.90	-8.8	18,147	-0.05%
2018/01/11	16	23.40	11	23.50	23.45	5	17,943	0.03%
2018/01/10	12	23.29	0	23.35	23.30	12	18,097	0.07%
2018/01/09	3	23.55	0	0.00	23.55	3	18,319	0.02%
2018/01/08	1	23.55	0	0.00	23.55	1	18,700	0.01%
2018/01/04	4	23.38	3	23.47	23.45	1	18,936	0.01%
2018/01/03	31	23.68	12	23.68	23.60	19	19,036	0.10%
2018/01/02	16	24.04	3	24.13	23.80	13	18,881	0.07%