宏碁 (2353)-元大-板橋三民券商分點個股進出

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
37.05
漲跌
▼0.10
漲幅
-0.27%
成交量
9,914張
產業
上市電腦週邊類股
1654人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宏碁 (2353)籌碼相關－元大-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民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	5	37.15	0	0.00	37.05	5	14,228	0.04%
2024/11/21	12.1	37.24	8.3	37.11	37.15	3.8	14,222	0.03%
2024/11/20	3.5	37.80	1	37.80	37.80	2.5	14,170	0.02%
2024/11/19	5	37.80	2	37.93	38.00	3	14,235	0.02%
2024/11/18	10.6	38.15	7	38.25	37.65	3.6	14,197	0.03%
2024/11/15	3	37.93	8	37.95	38.00	-5	14,175	-0.04%
2024/11/14	15.1	37.98	13	37.65	37.55	2.1	14,214	0.01%
2024/11/13	15.2	38.33	16	38.42	38.25	-0.8	14,076	-0.01%
2024/11/12	33	38.70	198	39.03	38.40	-165	14,118	-1.17%	大賣/鉅額交易
2024/11/11	15.3	39.62	18	39.73	39.60	-2.7	13,953	-0.02%
2024/11/08	19	40.82	0	0.00	40.40	19	13,791	0.14%
2024/11/07	1	41.80	16	41.40	41.90	-15	13,910	-0.11%
2024/11/06	14	41.40	2	41.63	41.10	12	14,059	0.09%
2024/11/05	6	40.25	7	40.65	40.95	-1	14,262	-0.01%
2024/11/04	2	40.20	4	40.05	40.10	-2	14,676	-0.01%
2024/11/01	27.4	39.58	13	39.82	40.05	14.4	15,325	0.09%
2024/10/30	29.9	40.70	28	40.49	40.45	1.9	15,464	0.01%
2024/10/29	3	40.55	0	0.00	40.75	3	15,664	0.02%
2024/10/28	3	41.00	40	41.11	40.95	-37	15,785	-0.23%
2024/10/24	5.3	41.43	0	0.00	41.20	5.3	16,364	0.03%
2024/10/23	2	41.80	0	0.00	41.65	2	16,812	0.01%
2024/10/22	3	41.92	0	0.00	42.10	3	17,237	0.02%
2024/10/21	1	42.10	1	41.80	41.65	0	17,684	0.00%
2024/10/18	19.9	41.99	6	42.24	41.85	13.9	17,952	0.08%
2024/10/17	0	0.00	64.1	41.75	42.35	-64.1	18,154	-0.35%
2024/10/16	68.3	41.10	3	41.30	41.20	65.3	18,351	0.36%
2024/10/15	16	41.31	3.2	41.37	41.55	12.8	18,297	0.07%
2024/10/14	28.3	40.93	32	41.12	41.05	-3.8	18,546	-0.02%
2024/10/11	10	41.13	88	41.23	41.25	-78	18,866	-0.41%
2024/10/09	87.4	40.07	75	40.37	40.00	12.4	19,284	0.06%
2024/10/08	50.3	40.23	1	40.00	40.00	49.3	20,430	0.24%
2024/10/07	3.2	40.55	0	0.00	40.60	3.2	20,862	0.02%
2024/10/04	53.2	40.97	1	41.95	40.65	52.2	20,841	0.25%
2024/10/01	2.6	42.08	4	41.83	42.25	-1.4	20,684	-0.01%
2024/09/30	9	41.59	17	41.26	40.80	-8	20,454	-0.04%
2024/09/27	39	42.01	7	42.10	41.65	32	20,418	0.16%
2024/09/26	15	42.17	8.1	42.54	41.85	6.9	20,576	0.03%
2024/09/25	1	42.30	21.7	42.19	42.00	-20.7	20,870	-0.10%
2024/09/24	2.6	41.85	7	41.84	42.00	-4.5	21,104	-0.02%
2024/09/23	30	41.96	0	0.00	41.80	30	21,684	0.14%
2024/09/20	2	42.53	3.5	42.67	42.10	-1.5	22,137	-0.01%
2024/09/19	1	42.25	7.1	42.07	42.15	-6.1	22,476	-0.03%
2024/09/18	10.3	41.63	5.5	41.33	41.30	4.8	22,938	0.02%
2024/09/16	10	41.70	9	41.93	41.70	1	23,644	0.00%
2024/09/13	12	41.65	1	41.85	41.85	11	24,563	0.04%
2024/09/12	31	41.40	148.4	41.70	41.55	-117.4	25,019	-0.47%	大賣/鉅額交易
2024/09/11	38.7	40.72	6.8	40.54	40.50	31.9	25,409	0.13%
2024/09/10	75.2	41.31	6	41.48	41.00	69.2	25,631	0.27%
2024/09/09	5.5	41.04	4	41.31	41.75	1.5	25,892	0.01%
2024/09/06	64.2	41.51	65	42.09	42.10	-0.8	26,355	0.00%
2024/09/05	19.3	41.44	1.1	42.00	40.80	18.2	26,514	0.07%
2024/09/04	4.6	41.43	6	41.58	41.50	-1.4	26,720	-0.01%
2024/09/03	0	0.00	1	43.70	43.55	-1	26,947	0.00%
2024/09/02	3	43.58	0	0.00	43.50	3	27,411	0.01%
2024/08/30	1	43.85	32	43.84	43.75	-31	28,068	-0.11%
2024/08/29	55.5	43.36	52	43.52	43.55	3.5	28,821	0.01%
2024/08/28	33	44.39	7.2	44.52	44.30	25.8	29,565	0.09%
2024/08/27	59	44.55	56	44.56	44.70	3	30,426	0.01%
2024/08/26	11	44.82	76	44.23	44.80	-65	31,416	-0.21%
2024/08/23	34.5	42.82	11	42.70	43.05	23.5	32,650	0.07%
2024/08/22	40	43.27	6	43.73	43.15	34	34,160	0.10%
2024/08/21	4	42.94	0	0.00	43.05	4	36,564	0.01%
2024/08/20	0.1	43.45	2	43.50	43.15	-1.9	38,991	0.00%
2024/08/19	0	0.00	11	42.98	43.20	-11	43,282	-0.03%
2024/08/16	1	42.80	2	43.15	42.80	-1	46,142	0.00%
2024/08/15	4	42.70	119	42.65	42.55	-115	46,393	-0.25%	大賣/鉅額交易
2024/08/14	119	42.17	113	42.45	42.10	6	46,572	0.01%	大買/大賣/
2024/08/13	104.1	42.10	60	42.27	42.15	44.1	46,754	0.09%	大買/
2024/08/12	13	42.15	11	42.28	42.30	2	47,072	0.00%
2024/08/09	69.1	42.15	4	42.10	42.00	65.1	48,152	0.14%
2024/08/08	3	42.18	9	42.56	42.30	-6	49,473	-0.01%
2024/08/07	41.1	42.47	60	41.65	42.55	-18.9	49,454	-0.04%
2024/08/06	45.5	39.97	17	39.86	40.00	28.5	49,534	0.06%
2024/08/05	25.4	40.88	151	40.57	40.30	-125.6	49,374	-0.25%	大賣/鉅額交易
2024/08/02	9.3	44.43	16	44.45	44.75	-6.7	48,839	-0.01%
2024/08/01	13.2	45.71	16	45.49	45.80	-2.8	48,888	-0.01%
2024/07/31	105.5	43.94	68	44.27	43.85	37.5	49,339	0.08%	大買/
2024/07/30	22.1	43.44	8	43.71	44.20	14.1	49,437	0.03%
2024/07/29	7.5	44.72	30	44.55	44.35	-22.5	49,484	-0.05%
2024/07/26	9	45.24	5.5	45.18	45.50	3.5	49,374	0.01%
2024/07/23	50	46.39	8	46.98	46.00	42	49,246	0.09%
2024/07/22	12.1	45.49	36	45.31	46.20	-23.9	48,979	-0.05%
2024/07/19	44.1	46.31	7.5	46.37	46.20	36.6	48,629	0.08%
2024/07/18	6.2	46.55	3	46.70	47.10	3.2	48,556	0.01%
2024/07/17	60.1	47.31	29	47.59	46.90	31.1	48,432	0.06%
2024/07/16	24	47.28	7	47.28	47.35	17	48,375	0.04%
2024/07/15	92	47.21	0	0.00	47.25	92	49,092	0.19%
2024/07/12	52.1	47.64	46	47.56	47.70	6.1	49,054	0.01%
2024/07/11	43.1	47.30	71	47.84	47.70	-27.9	49,318	-0.06%
2024/07/10	240.6	47.55	83	47.67	46.80	157.6	49,608	0.32%	大買/鉅額交易
2024/07/09	59.3	46.23	7	46.06	45.75	52.3	49,149	0.11%
2024/07/08	14	47.07	2	47.13	47.15	12	50,524	0.02%
2024/07/05	27.1	47.45	10.1	47.59	47.30	17	52,190	0.03%
2024/07/04	17.1	47.28	4	47.55	47.10	13.1	52,975	0.02%
2024/07/03	4.1	47.00	3	47.22	47.30	1.1	53,067	0.00%
2024/07/02	26	46.86	6	46.94	46.80	20	53,116	0.04%
2024/07/01	38.2	47.10	12	47.32	47.45	26.2	52,997	0.05%
2024/06/28	25	47.14	6	47.22	46.85	19	52,772	0.04%
2024/06/27	18.5	47.04	40	46.95	46.95	-21.5	52,629	-0.04%
2024/06/26	29.9	46.63	14	46.59	46.40	15.9	52,297	0.03%
2024/06/25	6.2	46.89	3	46.87	46.80	3.2	52,079	0.01%
2024/06/24	44.9	47.36	3	47.33	47.00	41.9	51,749	0.08%
2024/06/21	38.6	47.87	34	48.09	48.10	4.6	51,674	0.01%
2024/06/20	41.4	47.94	11	48.11	47.95	30.4	51,539	0.06%
2024/06/19	28	49.82	43	49.86	49.50	-15	52,362	-0.03%
2024/06/18	42.3	49.62	11	49.75	49.40	31.3	52,192	0.06%
2024/06/17	10	50.44	8.3	50.47	50.50	1.8	52,051	0.00%
2024/06/14	24	49.66	16	49.73	49.80	8	52,187	0.02%
2024/06/13	37	49.96	15.7	49.96	50.10	21.3	52,203	0.04%
2024/06/12	52.2	48.65	12	49.01	48.80	40.2	52,292	0.08%
2024/06/11	39	49.30	12.5	49.04	48.80	26.5	52,225	0.05%
2024/06/07	55.7	50.01	4.2	49.84	49.65	51.5	52,480	0.10%
2024/06/06	32	50.55	9	50.60	50.60	23	52,924	0.04%
2024/06/05	30.6	50.89	38.5	51.07	50.50	-7.9	52,697	-0.02%
2024/06/04	76.1	51.26	27.3	51.51	51.20	48.8	52,456	0.09%
2024/06/03	85.7	53.14	12.1	53.04	52.50	73.6	51,916	0.14%
2024/05/31	26.5	53.04	22.6	53.07	52.90	3.9	51,178	0.01%
2024/05/30	95.9	53.14	40.3	53.16	52.50	55.7	50,400	0.11%
2024/05/29	120.7	54.41	66.1	54.91	53.70	54.6	50,366	0.11%	大買/
2024/05/28	116.7	56.82	87.6	56.81	56.40	29.1	48,942	0.06%	大買/
2024/05/27	246.1	59.15	197.2	59.23	58.50	48.9	48,325	0.10%	大買/大賣/
2024/05/24	106.8	55.81	181.1	56.39	57.50	-74.3	46,138	-0.16%	大買/大賣/
2024/05/23	208.3	54.13	198.6	54.20	53.30	9.6	43,788	0.02%	大買/大賣/
2024/05/22	35	51.33	186.9	52.20	53.00	-151.9	39,986	-0.38%	大賣/鉅額交易
2024/05/21	10	48.42	9	48.74	48.25	1	37,627	0.00%
2024/05/20	8.5	48.12	18	48.29	48.25	-9.5	37,654	-0.03%
2024/05/17	10.2	47.67	24.1	47.69	48.15	-14	37,949	-0.04%
2024/05/16	5	48.53	8	48.34	47.80	-3	38,978	-0.01%
2024/05/15	113	49.17	105.6	49.23	48.05	7.4	40,681	0.02%	大買/大賣/
2024/05/14	129.2	49.13	100	49.21	48.90	29.2	40,105	0.07%	大買/
2024/05/13	79	47.32	84.2	47.70	47.75	-5.2	38,589	-0.01%
2024/05/10	56	47.76	67.1	47.83	47.80	-11.1	38,891	-0.03%
2024/05/09	29	47.26	36.5	47.47	47.35	-7.5	38,763	-0.02%
2024/05/08	12	47.14	5	47.07	47.15	7	38,867	0.02%
2024/05/07	25	47.40	17	47.41	47.15	8	39,172	0.02%
2024/05/06	19.2	47.06	84.2	47.17	47.50	-65	39,200	-0.17%
2024/05/03	7	46.18	17	45.76	45.50	-10	39,474	-0.03%
2024/05/02	18	44.46	15	44.77	44.65	3	39,962	0.01%
2024/04/30	4	45.30	1	45.60	45.15	3	40,863	0.01%
2024/04/29	7	45.61	15.1	45.66	45.70	-8.1	41,306	-0.02%
2024/04/26	13	44.89	6	44.91	44.55	7	42,223	0.02%
2024/04/25	34.1	44.07	29	44.40	44.40	5.1	42,869	0.01%
2024/04/24	2	44.80	46	44.19	44.80	-44	43,457	-0.10%
2024/04/23	43.1	43.62	44.1	43.98	43.50	-1	44,111	0.00%
2024/04/22	17.1	43.75	162.1	43.25	43.35	-145	44,887	-0.32%	大賣/鉅額交易
2024/04/19	90.3	43.81	77	43.59	43.80	13.3	45,475	0.03%
2024/04/18	53	45.13	68	45.28	45.00	-15	45,964	-0.03%
2024/04/17	61	45.20	2	45.35	45.05	59	46,821	0.13%
2024/04/16	58.7	46.10	46	45.84	45.50	12.7	47,117	0.03%
2024/04/15	32	47.51	56.6	47.60	47.55	-24.6	48,005	-0.05%
2024/04/12	169.1	49.40	103.5	48.92	48.50	65.6	49,431	0.13%	大買/大賣/
2024/04/11	74	49.60	135.3	49.53	51.00	-61.3	48,813	-0.13%	大賣/
2024/04/10	48.1	47.80	238.2	47.90	47.15	-190.1	48,425	-0.39%	大賣/鉅額交易
2024/04/09	219	46.69	67	46.65	46.80	152	49,057	0.31%	大買/鉅額交易
2024/04/08	76	45.86	74	46.05	46.05	2	50,667	0.00%
2024/04/03	62.5	46.20	44	46.50	46.10	18.5	52,684	0.04%
2024/04/02	110	46.55	152	46.69	46.70	-42	55,848	-0.08%	大買/大賣/
2024/04/01	89	46.47	57	47.07	46.30	32	58,445	0.05%
2024/03/29	164.9	46.47	61	46.77	46.80	103.9	60,482	0.17%	大買/鉅額交易
2024/03/28	72	46.66	82	46.65	46.65	-10	62,163	-0.02%
2024/03/27	34	46.18	28.1	46.58	46.35	5.9	63,078	0.01%
2024/03/26	53.3	45.99	56	45.83	45.90	-2.7	64,759	0.00%
2024/03/25	128	46.54	364	46.56	46.50	-236	67,318	-0.35%	大買/大賣/鉅額交易
2024/03/22	369.1	47.03	97.8	46.83	45.95	271.3	68,500	0.40%	大買/鉅額交易
2024/03/21	53	45.82	8	46.24	46.25	45	67,717	0.07%
2024/03/20	103.4	45.71	141	45.66	45.90	-37.7	67,625	-0.06%	大買/大賣/
2024/03/19	158	45.30	55	45.20	45.15	103	67,501	0.15%	大買/鉅額交易
2024/03/18	100.4	45.47	19.2	45.58	45.85	81.2	67,544	0.12%
2024/03/15	187.6	45.86	196	46.10	45.85	-8.4	67,351	-0.01%	大買/大賣/
2024/03/14	53.2	46.10	33	46.20	45.90	20.2	66,910	0.03%
2024/03/13	166	46.64	165.1	46.82	46.50	0.9	66,791	0.00%	大買/大賣/
2024/03/12	130	46.57	174	46.22	47.05	-44	66,219	-0.07%	大買/大賣/
2024/03/11	99.2	44.82	87	45.07	44.85	12.2	65,533	0.02%
2024/03/08	101.1	45.11	99.5	45.29	44.50	1.6	65,564	0.00%	大買/
2024/03/07	33.1	45.19	38	45.42	45.00	-4.9	65,514	-0.01%
2024/03/06	44.9	45.44	18	45.57	45.35	26.9	65,757	0.04%
2024/03/05	72	45.80	72.5	46.03	45.90	-0.5	67,000	0.00%
2024/03/04	189.4	46.64	160	46.91	45.85	29.3	67,670	0.04%	大買/大賣/
2024/03/01	65	45.92	110	45.78	46.00	-45	67,311	-0.07%	大賣/
2024/02/29	101.6	45.27	70	45.52	45.15	31.6	67,885	0.05%	大買/
2024/02/27	28.2	45.63	65	45.52	45.50	-36.8	67,753	-0.05%
2024/02/26	61.1	46.00	37.1	46.11	45.80	24	67,961	0.04%
2024/02/23	37.3	46.46	34.3	46.35	45.75	3	68,310	0.00%
2024/02/22	34.1	47.17	7	47.24	46.85	27.1	68,397	0.04%
2024/02/21	30	47.02	5	47.00	47.25	25	67,928	0.04%
2024/02/20	16	47.37	73.1	46.97	47.40	-57.1	67,678	-0.08%
2024/02/19	125.1	47.94	46	47.98	47.40	79.1	67,310	0.12%	大買/
2024/02/16	154.1	48.10	120	48.47	48.65	34.1	66,138	0.05%	大買/大賣/
2024/02/15	61.7	45.65	20.4	46.40	46.00	41.3	64,378	0.06%
2024/02/05	5	46.34	27	46.20	46.30	-22	63,883	-0.03%
2024/02/02	26.1	46.63	9	47.14	45.95	17.1	63,842	0.03%
2024/02/01	7.3	46.32	9	46.37	46.65	-1.7	63,440	0.00%
2024/01/31	10.1	46.03	21	46.75	46.05	-10.9	63,363	-0.02%
2024/01/30	11.1	46.70	20.2	46.65	47.15	-9.1	63,011	-0.01%
2024/01/29	11	45.98	63.1	46.30	46.80	-52.1	62,674	-0.08%
2024/01/26	35.2	46.06	36.1	45.80	45.70	-0.9	62,502	0.00%
2024/01/25	32.2	47.33	19.2	47.58	47.60	13	61,620	0.02%
2024/01/24	63.2	47.99	61	47.88	47.35	2.1	61,086	0.00%
2024/01/23	19.5	46.67	74	46.87	47.20	-54.6	59,932	-0.09%
2024/01/22	61.6	46.98	32.1	47.28	46.75	29.6	59,384	0.05%
2024/01/19	148	45.65	81.1	45.67	45.95	66.9	58,150	0.12%	大買/
2024/01/18	53.2	45.38	41.2	45.27	45.00	12.1	57,405	0.02%
2024/01/17	44.3	45.09	38.1	45.01	44.75	6.2	56,682	0.01%
2024/01/16	74.3	46.32	50	46.60	45.70	24.3	55,827	0.04%
2024/01/15	84.2	46.94	55	46.99	46.25	29.2	54,900	0.05%
2024/01/12	107.1	46.99	43	46.88	47.00	64.1	54,194	0.12%	大買/
2024/01/11	51.1	47.83	51	48.12	48.40	0.1	52,960	0.00%
2024/01/10	37.3	47.72	56	47.20	47.20	-18.7	52,393	-0.04%
2024/01/09	106.2	48.40	69	48.73	47.80	37.2	51,543	0.07%	大買/
2024/01/08	113.3	49.43	99	49.53	48.45	14.3	49,739	0.03%	大買/
2024/01/05	100.3	49.29	70	49.39	48.25	30.3	47,699	0.06%
2024/01/04	80.4	49.70	106	49.78	49.00	-25.6	46,353	-0.06%	大賣/
2024/01/03	89.3	51.43	94.2	50.97	50.40	-4.9	45,139	-0.01%
2024/01/02	131.1	53.01	132	52.36	52.30	-0.9	43,601	0.00%	大買/大賣/
2023/12/29	45	54.06	48.3	54.50	53.80	-3.3	41,984	-0.01%
2023/12/28	253	54.58	294.8	54.77	54.00	-41.8	40,026	-0.10%	大買/大賣/
2023/12/27	134.6	53.09	98.4	53.85	54.20	36.2	36,916	0.10%	大買/
2023/12/26	110.3	49.28	101	49.45	50.60	9.3	34,294	0.03%	大買/大賣/
2023/12/25	70.2	48.72	89.2	48.71	49.00	-19	32,111	-0.06%
2023/12/22	46	45.12	51.3	44.41	45.30	-5.3	30,108	-0.02%
2023/12/21	77	44.30	58.9	44.13	44.65	18.1	28,900	0.06%
2023/12/20	145	42.93	224.8	43.16	44.60	-79.7	26,973	-0.30%	大買/大賣/
2023/12/19	70	40.27	84.2	40.30	40.70	-14.2	23,896	-0.06%
2023/12/18	13.9	38.65	101	38.81	38.90	-87.1	22,166	-0.39%	大賣/
2023/12/15	6	37.01	2.8	37.00	37.00	3.2	21,407	0.02%
2023/12/14	32	37.37	37	37.37	37.30	-5	21,252	-0.02%
2023/12/13	18	37.11	18	37.04	37.05	0	21,002	0.00%
2023/12/12	11.7	36.01	26	36.12	36.10	-14.3	20,700	-0.07%
2023/12/11	5.5	35.63	13	35.76	35.75	-7.5	20,546	-0.04%
2023/12/08	8	35.16	9	35.22	35.20	-1	20,423	0.00%
2023/12/07	8	34.94	7	35.09	34.85	1	20,366	0.00%
2023/12/06	5	34.77	33.1	34.95	35.10	-28.1	20,439	-0.14%
2023/12/05	24	34.23	2	34.25	34.30	22	20,292	0.11%
2023/12/04	2	34.68	1.5	34.73	34.75	0.5	20,303	0.00%
2023/12/01	5	34.72	7.8	34.82	34.85	-2.8	20,171	-0.01%
2023/11/30	30	34.76	4	35.20	35.20	26	19,913	0.13%
2023/11/29	31.4	34.98	34	34.84	35.35	-2.6	18,575	-0.01%
2023/11/28	10	34.97	1	34.95	34.80	9	17,777	0.05%
2023/11/27	22.1	34.80	14	35.11	35.20	8.1	17,578	0.05%
2023/11/24	33	34.59	12	34.75	35.50	21	16,844	0.12%
2023/11/23	0.1	34.55	5	34.81	35.15	-4.9	16,121	-0.03%
2023/11/22	27	34.61	26	34.75	34.80	1	15,891	0.01%
2023/11/21	2.1	35.32	22.3	35.37	35.65	-20.3	15,694	-0.13%
2023/11/20	11	33.95	19	34.32	34.55	-8	15,468	-0.05%
2023/11/17	14.2	34.29	0	0.00	34.15	14.2	15,555	0.09%
2023/11/16	2	34.40	6	34.98	34.50	-4	15,680	-0.03%
2023/11/15	24	34.88	0	35.00	34.50	24	15,902	0.15%
2023/11/14	12	33.57	13	34.14	35.05	-1	16,116	-0.01%
2023/11/13	14.1	34.03	0	0.00	33.80	14.1	16,377	0.09%
2023/11/10	7	34.22	0	0.00	34.15	7	16,500	0.04%
2023/11/09	1.1	35.06	0	0.00	35.00	1.1	16,628	0.01%
2023/11/08	15	34.99	13	35.15	35.20	2	16,728	0.01%
2023/11/07	3	34.52	20	34.40	34.55	-17	16,693	-0.10%
2023/11/06	1.1	34.85	5	34.70	34.75	-4	17,010	-0.02%
2023/11/03	5.1	34.30	2	34.70	34.35	3.1	17,369	0.02%
2023/11/01	3	34.12	0	0.00	33.70	3	17,844	0.02%
2023/10/31	3	34.43	10	34.58	34.10	-7	18,018	-0.04%
2023/10/30	0	0.00	10	34.70	34.65	-10	18,345	-0.05%
2023/10/27	15	35.52	1	35.55	35.10	14	18,493	0.08%
2023/10/26	2	35.25	2	35.60	35.30	0	18,991	0.00%
2023/10/25	5	35.80	2	36.00	35.60	3	19,250	0.02%
2023/10/24	7	34.99	3.1	35.42	35.65	3.9	19,628	0.02%
2023/10/23	3.3	35.02	42	34.88	34.80	-38.7	19,840	-0.20%
2023/10/20	9	34.68	12	34.74	35.20	-3	20,668	-0.01%
2023/10/19	1	35.05	8	35.31	35.30	-7	21,701	-0.03%
2023/10/18	7	35.14	0	0.00	35.60	7	22,237	0.03%
2023/10/17	7	36.13	4	36.26	36.10	3	22,445	0.01%
2023/10/16	8	36.23	2	36.50	36.15	6	24,254	0.02%
2023/10/13	4	36.38	1	36.70	36.35	3	26,934	0.01%
2023/10/12	5	37.20	4	37.31	37.30	1	28,169	0.00%
2023/10/11	26	36.97	2	37.95	36.80	24	28,632	0.08%
2023/10/06	3	37.53	4.2	37.47	37.55	-1.2	28,997	0.00%
2023/10/05	21.1	37.53	24.8	37.43	37.40	-3.8	29,107	-0.01%
2023/10/04	3.1	36.17	0	0.00	36.35	3.1	29,153	0.01%
2023/10/03	4	37.30	9	37.64	37.25	-5	29,160	-0.02%
2023/10/02	8	37.04	5.2	37.09	37.15	2.8	28,966	0.01%
2023/09/28	11	36.43	3	36.78	36.30	8	28,908	0.03%
2023/09/27	13	36.80	0.2	36.65	36.85	12.8	28,880	0.04%
2023/09/26	0	0.00	2	36.90	36.45	-2	29,000	-0.01%
2023/09/25	2	36.68	0	0.00	36.65	2	29,155	0.01%
2023/09/22	6	36.35	4	36.46	36.70	2	29,375	0.01%
2023/09/21	4	36.26	11	36.35	36.35	-7	29,661	-0.02%
2023/09/20	1.3	36.87	1	36.75	36.60	0.3	29,877	0.00%
2023/09/19	24	37.16	23.5	37.00	36.85	0.5	30,024	0.00%
2023/09/18	3	37.33	2	37.35	37.10	1	30,633	0.00%
2023/09/15	2.1	38.00	6	37.98	37.95	-3.9	31,275	-0.01%
2023/09/14	1	37.85	18	37.63	37.80	-17	31,797	-0.05%
2023/09/13	3	37.02	1	37.05	37.05	2	32,776	0.01%
2023/09/12	1	37.65	1	37.90	37.60	0	33,979	0.00%
2023/09/11	5.7	37.23	7.1	37.03	37.05	-1.4	34,085	0.00%
2023/09/08	31.5	37.52	0	0.00	37.60	31.5	34,227	0.09%
2023/09/07	12	38.35	16	38.43	38.00	-4	34,428	-0.01%
2023/09/06	18	37.98	4	38.23	38.10	14	34,547	0.04%
2023/09/05	5	38.07	7.1	38.07	38.30	-2.1	35,103	-0.01%
2023/09/04	1	36.60	9	36.96	37.45	-8	35,240	-0.02%
2023/09/01	2	36.58	7	36.49	36.40	-5	35,511	-0.01%
2023/08/31	6	35.76	21	35.67	36.60	-15	35,819	-0.04%
2023/08/30	13	36.53	4.1	36.56	36.40	8.9	36,357	0.02%
2023/08/29	4	35.96	3	35.60	36.20	1	38,069	0.00%
2023/08/28	11	35.47	8.5	35.64	35.75	2.5	38,088	0.01%
2023/08/25	14.1	37.12	12	37.13	36.25	2.1	38,075	0.01%
2023/08/24	6	38.26	23	38.47	38.00	-17	37,856	-0.04%
2023/08/23	2	37.38	13	37.63	37.70	-11	37,610	-0.03%
2023/08/22	13.4	37.97	3	38.05	37.60	10.4	37,597	0.03%
2023/08/21	23	38.70	23.5	38.41	37.95	-0.5	37,491	0.00%
2023/08/18	27.5	38.13	49	38.14	37.40	-21.5	37,269	-0.06%
2023/08/17	61	38.41	21	38.20	38.55	40	37,019	0.11%
2023/08/16	21.8	37.19	7.1	37.23	37.70	14.7	36,644	0.04%
2023/08/15	17	37.23	27	37.12	37.05	-10	36,648	-0.03%
2023/08/14	7	36.29	4.3	36.35	36.20	2.7	36,458	0.01%
2023/08/11	5	36.41	25.3	36.31	36.45	-20.3	36,393	-0.06%
2023/08/10	16	35.87	27.2	35.84	35.85	-11.2	36,276	-0.03%
2023/08/09	21	36.65	12	36.90	36.90	9	36,050	0.02%
2023/08/08	8.1	36.60	40.5	36.67	36.70	-32.4	35,944	-0.09%
2023/08/07	8	36.00	12	35.96	36.20	-4	35,735	-0.01%
2023/08/04	8	34.94	6.1	34.98	34.80	2	35,442	0.01%
2023/08/02	2	33.68	18	34.49	33.95	-16	35,183	-0.05%
2023/08/01	1	34.30	0.1	35.10	34.60	0.9	34,950	0.00%
2023/07/31	3	35.03	1.8	34.96	35.00	1.2	35,385	0.00%
2023/07/28	6.4	35.52	11	35.55	35.75	-4.6	35,027	-0.01%
2023/07/27	34	36.38	10	36.38	35.85	24	34,814	0.07%
2023/07/26	9.1	37.16	13	36.78	36.80	-3.9	34,530	-0.01%
2023/07/25	20.1	37.37	17	37.12	37.05	3.1	34,630	0.01%
2023/07/24	34	36.91	62	36.98	37.05	-28	33,963	-0.08%
2023/07/21	18	35.47	17	35.29	35.40	1	33,023	0.00%
2023/07/20	39.4	35.56	28.7	35.51	35.30	10.7	32,626	0.03%
2023/07/19	134.5	37.85	97.5	37.36	36.30	37	32,029	0.12%	大買/
2023/07/18	174.1	40.20	109.3	39.98	40.30	64.8	30,405	0.21%	大買/大賣/
2023/07/17	31.2	35.08	73	35.86	37.50	-41.8	27,760	-0.15%
2023/07/14	14	33.09	39	33.97	34.10	-25	26,577	-0.09%
2023/07/13	37	33.50	37.9	34.12	33.15	-0.9	26,055	0.00%
2023/07/12	11	33.28	3	33.32	33.25	8	25,515	0.03%
2023/07/11	13.6	32.93	35	33.04	33.25	-21.4	25,373	-0.08%
2023/07/10	19	32.43	44	32.35	32.20	-25	25,123	-0.10%
2023/07/07	29	31.53	20	31.35	31.30	9	24,994	0.04%
2023/07/06	1	32.20	2	32.18	31.95	-1	25,040	0.00%
2023/07/05	2	31.90	27	31.99	31.95	-25	24,911	-0.10%
2023/07/04	15	31.74	2	31.83	31.70	13	24,786	0.05%
2023/07/03	6	31.73	22	31.84	31.75	-16	24,736	-0.06%
2023/06/30	13	31.36	2	31.40	31.35	11	24,629	0.04%
2023/06/29	15	32.02	7	32.06	32.05	8	24,446	0.03%
2023/06/28	1	33.40	9	33.73	33.55	-8	24,322	-0.03%
2023/06/27	6	33.18	7	33.04	32.70	-1	24,062	0.00%
2023/06/26	8	33.66	14	33.76	34.00	-6	23,764	-0.03%
2023/06/21	1	33.50	25	33.42	33.70	-24	23,125	-0.10%
2023/06/20	2	32.43	0	0.00	32.65	2	22,450	0.01%
2023/06/19	83	32.50	14.2	32.21	31.85	68.9	21,879	0.31%
2023/06/16	14	33.77	73.7	34.41	33.35	-59.7	20,873	-0.29%
2023/06/15	0.4	33.50	2.1	33.47	33.45	-1.7	19,677	-0.01%
2023/06/14	33.2	33.45	18	33.41	33.35	15.2	20,014	0.08%
2023/06/13	24.3	33.64	18	33.59	33.50	6.3	19,763	0.03%
2023/06/12	27	33.55	6	33.89	33.55	21	19,509	0.11%
2023/06/09	50.2	34.37	18	34.61	34.20	32.2	19,198	0.17%
2023/06/08	22	33.60	26.5	33.66	33.75	-4.4	18,551	-0.02%
2023/06/07	4.2	32.86	1	32.60	32.95	3.2	18,146	0.02%
2023/06/06	22	32.30	6	32.24	32.25	16	17,765	0.09%
2023/06/05	79.3	33.60	47	33.20	33.10	32.3	17,333	0.19%
2023/06/02	53.6	32.66	95	33.25	33.95	-41.5	16,220	-0.26%
2023/06/01	0.4	30.52	0	0.00	30.90	0.4	14,375	0.00%
2023/05/31	0.3	30.65	0	0.00	30.85	0.3	14,199	0.00%
2023/05/30	3	30.80	11	31.04	31.00	-8	13,858	-0.06%
2023/05/29	5	30.96	6.2	30.93	31.05	-1.2	13,730	-0.01%
2023/05/26	6	30.83	2	30.83	30.95	4	13,710	0.03%
2023/05/25	2.2	30.64	1.2	30.77	30.95	1	13,509	0.01%
2023/05/24	4.3	30.30	6.1	30.60	30.80	-1.8	13,388	-0.01%
2023/05/23	0.2	30.71	7	30.75	30.75	-6.8	13,181	-0.05%
2023/05/22	4	30.90	2.1	30.83	30.95	1.9	12,982	0.01%
2023/05/19	1.1	30.68	22.2	30.57	30.70	-21.1	12,731	-0.17%
2023/05/18	3	30.07	0	0.00	30.10	3	12,518	0.02%
2023/05/17	1	30.05	3	29.93	30.05	-2	12,385	-0.02%
2023/05/16	2	29.80	0.6	29.80	29.85	1.4	12,230	0.01%
2023/05/15	2	29.55	6	29.89	29.60	-4	12,255	-0.03%
2023/05/12	9	30.13	17.3	30.05	30.20	-8.2	12,121	-0.07%
2023/05/11	1.3	29.67	3	29.52	29.60	-1.8	11,788	-0.01%
2023/05/10	1	28.75	5	29.18	29.30	-4	11,654	-0.03%
2023/05/09	5.2	29.07	2	29.15	29.30	3.2	11,537	0.03%
2023/05/08	3.5	28.91	8.2	28.86	28.90	-4.7	11,530	-0.04%
2023/05/05	48.4	28.79	35	28.58	28.20	13.4	11,420	0.12%
2023/05/04	6	30.41	7	30.34	30.35	-1	10,840	-0.01%
2023/05/03	0	0.00	17	30.67	30.75	-17	10,762	-0.16%
2023/05/02	9.2	30.55	12	30.60	30.65	-2.8	10,836	-0.03%
2023/04/28	2	30.05	22.7	30.20	30.25	-20.7	10,854	-0.19%
2023/04/27	1	29.85	1	29.65	29.55	0	10,538	0.00%
2023/04/26	1	29.20	12.2	29.26	29.50	-11.2	10,320	-0.11%
2023/04/25	2	28.95	8.2	29.33	29.00	-6.2	10,076	-0.06%
2023/04/24	10	29.68	7	29.54	29.40	3	9,778	0.03%
2023/04/21	1	29.90	3	29.93	29.90	-2	9,563	-0.02%
2023/04/20	7	29.71	4	29.53	29.70	3	9,378	0.03%
2023/04/19	2.2	29.99	9.2	29.86	29.80	-7	9,330	-0.08%
2023/04/18	1	29.20	10	29.25	29.30	-9	9,060	-0.10%
2023/04/17	4	29.23	11.2	29.30	29.40	-7.2	9,086	-0.08%
2023/04/14	2.1	28.73	3	28.93	28.95	-0.9	8,953	-0.01%
2023/04/13	0	0.00	1	29.10	29.00	-1	8,921	-0.01%
2023/04/12	1	29.00	4.5	29.11	29.15	-3.5	8,941	-0.04%
2023/04/11	0.1	28.80	3	28.83	28.95	-2.9	8,865	-0.03%
2023/04/10	0	0.00	19	28.23	28.25	-19	8,708	-0.22%
2023/04/07	2	28.35	0	0.00	28.35	2	8,685	0.02%
2023/04/06	1.2	28.40	1.2	28.44	28.50	0	8,653	0.00%
2023/03/31	5	28.39	4	28.44	28.15	1	8,543	0.01%
2023/03/30	3.2	28.30	3	28.30	28.40	0.2	8,447	0.00%
2023/03/29	5	28.17	9	28.21	28.30	-4	8,479	-0.05%
2023/03/28	2	27.80	3	27.63	27.75	-1	8,350	-0.01%
2023/03/27	3	27.93	0	0.00	27.95	3	8,430	0.04%
2023/03/24	13	27.98	19	27.92	28.00	-6	8,554	-0.07%
2023/03/23	4	27.79	15	27.73	27.95	-11	8,479	-0.13%
2023/03/22	22	27.79	16	27.78	27.75	6	8,458	0.07%
2023/03/21	2.1	27.12	7	27.20	27.30	-4.9	8,483	-0.06%
2023/03/20	0	0.00	6	26.87	27.05	-6	8,431	-0.07%
2023/03/17	7	26.46	87	26.73	27.00	-80	8,296	-0.96%
2023/03/16	2	25.93	3	25.73	25.85	-1	7,777	-0.01%
2023/03/15	5	25.69	4	25.65	25.70	1	7,772	0.01%
2023/03/14	7	25.49	4	25.59	25.50	3	7,834	0.04%
2023/03/13	0	0.00	0.1	25.60	25.70	-0.1	8,132	0.00%
2023/03/10	4	25.86	5.3	25.72	25.80	-1.3	8,030	-0.02%
2023/03/09	0	0.00	2	25.80	25.85	-2	8,040	-0.02%
2023/03/08	0	0.00	1	25.75	25.90	-1	8,120	-0.01%
2023/03/07	2	25.70	0	0.00	25.85	2	8,156	0.02%
2023/03/03	3	25.70	0	0.00	25.65	3	8,192	0.04%
2023/03/02	1	25.65	2	25.30	25.70	-1	8,245	-0.01%
2023/03/01	2	25.50	0	0.00	25.50	2	8,276	0.02%
2023/02/24	1	25.60	0	0.00	25.35	1	8,331	0.01%
2023/02/22	0	0.00	8	25.76	25.80	-8	8,396	-0.10%
2023/02/20	0	0.00	10	25.70	25.70	-10	8,673	-0.12%
2023/02/17	0	0.00	4	25.55	25.75	-4	8,819	-0.05%
2023/02/16	0	0.00	14.1	25.60	25.65	-14.1	9,062	-0.16%
2023/02/15	1	25.30	1	25.30	25.45	0	9,175	0.00%
2023/02/14	4	25.40	1	25.50	25.35	3	9,252	0.03%
2023/02/13	1	25.00	0	0.00	25.35	1	9,357	0.01%
2023/02/08	13	25.42	7.5	25.41	25.45	5.5	9,936	0.06%
2023/02/07	0	0.00	6	25.22	25.25	-6	9,911	-0.06%
2023/02/06	2	25.00	9.3	25.06	25.00	-7.3	9,915	-0.07%
2023/02/03	0	0.00	1	24.70	24.70	-1	9,778	-0.01%
2023/02/02	2.9	24.91	2.5	24.95	24.95	0.4	9,763	0.00%
2023/02/01	5	24.60	0	0.00	25.00	5	9,696	0.05%
2023/01/31	0	0.00	5	24.87	24.95	-5	9,634	-0.05%
2023/01/30	3	24.47	3	24.55	24.85	0	9,474	0.00%
2023/01/17	1	24.15	3	24.40	24.50	-2	9,362	-0.02%
2023/01/16	0	0.00	2	24.10	24.15	-2	9,333	-0.02%
2023/01/13	3	24.12	1	24.00	24.05	2	9,403	0.02%
2023/01/12	0	0.00	3	24.03	24.00	-3	9,554	-0.03%
2023/01/11	0	0.00	24	24.08	24.10	-24	9,666	-0.25%
2023/01/10	0	0.00	2	24.10	24.00	-2	9,827	-0.02%
2023/01/05	2	24.03	10	24.05	24.00	-8	10,073	-0.08%
2022/12/29	5	23.30	0	0.00	23.45	5	10,314	0.05%
2022/12/28	0	0.00	3	23.25	23.30	-3	10,549	-0.03%
2022/12/27	0	0.00	1	23.35	23.30	-1	10,692	-0.01%
2022/12/22	0	0.00	2	23.15	23.10	-2	11,338	-0.02%
2022/12/21	0	0.00	19	22.96	22.85	-19	11,442	-0.17%
2022/12/20	2	22.83	0	0.00	22.70	2	11,472	0.02%
2022/12/19	1	22.80	1	23.15	23.00	0	11,557	0.00%
2022/12/16	4	23.00	0	0.00	23.05	4	11,468	0.03%
2022/12/15	1	23.35	3	23.25	23.30	-2	11,449	-0.02%
2022/12/14	0	0.00	1	23.45	23.40	-1	11,589	-0.01%
2022/12/13	23	23.15	3	23.07	23.00	20	11,561	0.17%
2022/12/12	2	23.33	5	23.42	23.55	-3	11,418	-0.03%
2022/12/08	0	23.60	0	0.00	23.60	0	11,779	0.00%
2022/12/07	3	23.40	0	0.00	23.35	3	11,772	0.03%
2022/12/06	2.2	23.48	1	23.55	23.45	1.2	11,753	0.01%
2022/12/05	19	24.07	1	23.95	23.90	18	11,711	0.15%
2022/12/02	1	24.95	1	24.90	24.95	0	11,540	0.00%
2022/12/01	0	0.00	1	25.05	24.75	-1	11,711	-0.01%
2022/11/30	9	24.70	1	24.60	24.60	8	11,728	0.07%
2022/11/28	5	24.55	0	0.00	24.40	5	11,648	0.04%
2022/11/25	0	0.00	10	24.65	24.55	-10	11,708	-0.09%
2022/11/23	3	24.62	9	24.82	24.75	-6	12,127	-0.05%
2022/11/22	0	0.00	3	24.25	24.35	-3	12,241	-0.02%
2022/11/21	5	24.84	17	24.50	24.50	-12	12,190	-0.10%
2022/11/18	5	25.10	23	24.98	25.05	-18	12,113	-0.15%
2022/11/17	7	24.89	30	24.80	24.90	-23	12,118	-0.19%
2022/11/16	0	0.00	12	24.65	24.55	-12	12,090	-0.10%
2022/11/15	10	24.45	0	0.00	24.55	10	12,198	0.08%
2022/11/14	10	24.61	10	24.67	24.70	0	12,240	0.00%
2022/11/11	7.5	24.48	14	24.33	24.60	-6.5	11,985	-0.05%
2022/11/10	0	0.00	16	23.94	24.20	-16	11,821	-0.14%
2022/11/09	6	24.23	13	24.30	24.20	-7	11,814	-0.06%
2022/11/08	14	24.04	14	24.04	24.05	0	11,774	0.00%
2022/11/07	31	23.85	25	24.03	24.20	6	11,679	0.05%
2022/11/04	2	22.45	16	22.37	22.70	-14	11,381	-0.12%
2022/11/02	0	0.00	8	22.48	22.45	-8	11,455	-0.07%
2022/10/26	0	0.00	4	21.89	21.95	-4	12,038	-0.03%
2022/10/24	1	21.75	1	21.85	21.75	0	12,207	0.00%
2022/10/21	7	21.74	0	0.00	21.80	7	12,188	0.06%
2022/10/20	1	21.60	2	22.08	22.40	-1	12,216	-0.01%
2022/10/19	0.1	22.25	0	0.00	22.10	0.1	12,247	0.00%
2022/10/18	5	22.25	0	0.00	22.45	5	12,255	0.04%
2022/10/17	1	22.10	0	0.00	22.10	1	12,388	0.01%
2022/10/14	0	0.00	1	21.95	22.05	-1	12,501	-0.01%
2022/10/13	1	21.55	0	0.00	21.20	1	12,648	0.01%
2022/10/12	1	21.70	0	0.00	21.50	1	12,860	0.01%
2022/10/11	5	21.50	0	0.00	21.50	5	13,115	0.04%
2022/10/07	1	22.10	1	21.80	21.80	0	13,152	0.00%
2022/10/06	1	22.25	4	22.29	22.40	-3	13,319	-0.02%
2022/10/05	13	22.48	7	22.39	22.65	6	13,448	0.04%
2022/10/04	5	22.05	2	22.00	22.05	3	13,425	0.02%
2022/10/03	1	21.70	1	22.00	21.85	0	13,375	0.00%
2022/09/30	2	21.53	1	21.80	21.90	1	13,466	0.01%
2022/09/29	8	21.44	14	21.95	21.85	-6	13,658	-0.04%
2022/09/28	6	21.24	11	21.40	21.15	-5	13,474	-0.04%
2022/09/27	3	21.57	0	0.00	21.60	3	13,516	0.02%
2022/09/22	2	21.80	4	22.03	22.05	-2	14,456	-0.01%
2022/09/21	4	22.08	2	22.03	22.10	2	14,740	0.01%
2022/09/20	0	0.00	2	21.90	21.90	-2	14,826	-0.01%
2022/09/15	5	22.10	0	0.00	21.95	5	14,933	0.03%
2022/09/14	0	0.00	6.2	21.91	21.85	-6.2	14,906	-0.04%
2022/09/13	5	22.40	1.2	22.18	22.20	3.9	14,915	0.03%
2022/09/12	7	22.11	3	21.97	22.20	4	15,001	0.03%
2022/09/08	1	21.75	2	21.75	21.75	-1	15,116	-0.01%
2022/09/07	16	20.88	0	0.00	20.75	16	15,052	0.11%
2022/09/06	2	21.25	0	0.00	21.20	2	15,076	0.01%
2022/09/05	5	21.65	0.1	21.75	21.55	4.9	15,100	0.03%
2022/09/02	0	0.00	1	21.55	21.55	-1	15,288	-0.01%
2022/08/31	2	21.85	5	22.00	22.00	-3	15,604	-0.02%
2022/08/29	5	21.87	0	0.00	21.85	5	15,487	0.03%
2022/08/26	7	22.40	0	0.00	22.40	7	15,373	0.05%
2022/08/25	1	22.15	0	0.00	22.20	1	15,417	0.01%
2022/08/24	1	22.15	0	0.00	22.15	1	15,535	0.01%
2022/08/23	4	22.20	0	0.00	22.10	4	16,405	0.02%
2022/08/22	0	0.00	9	22.52	22.50	-9	16,517	-0.05%
2022/08/19	8.4	22.05	0	0.00	22.15	8.4	16,406	0.05%
2022/08/18	5	22.25	0	0.00	22.35	5	16,391	0.03%
2022/08/17	0	0.00	0.1	22.30	22.35	-0.1	16,585	0.00%
2022/08/16	5	22.06	19	22.04	22.15	-14	16,872	-0.08%
2022/08/15	13	21.95	1	22.00	21.95	12	16,994	0.07%
2022/08/12	3	21.95	0	0.00	22.00	3	17,177	0.02%
2022/08/11	1	22.00	3	22.15	21.95	-2	17,193	-0.01%
2022/08/10	4	21.96	3	21.93	21.75	1	17,253	0.01%
2022/08/09	5	22.52	1	22.40	22.50	4	17,180	0.02%
2022/08/08	0	0.00	1	22.50	22.45	-1	17,383	-0.01%
2022/08/05	8	21.90	0	0.00	21.80	8	17,509	0.05%
2022/08/04	0	0.00	14	22.11	22.20	-14	17,331	-0.08%
2022/08/03	3	22.03	10	22.10	22.05	-7	17,438	-0.04%
2022/08/02	1	22.30	0.1	22.30	22.35	0.9	17,472	0.01%
2022/08/01	0	0.00	3	22.52	22.55	-3	17,545	-0.02%
2022/07/29	15	22.62	8	22.61	22.60	7	17,637	0.04%
2022/07/28	0	0.00	2	22.65	22.60	-2	17,485	-0.01%
2022/07/27	10	22.45	5	22.53	22.75	5	17,597	0.03%
2022/07/26	0	0.00	3	22.65	22.60	-3	17,523	-0.02%
2022/07/25	1	23.05	0	0.00	23.05	1	17,436	0.01%
2022/07/22	5	22.60	0	0.00	22.65	5	17,447	0.03%
2022/07/21	0	0.00	7	22.09	22.30	-7	17,357	-0.04%
2022/07/20	1	22.15	1	21.95	22.05	0	17,272	0.00%
2022/07/19	6	21.50	6	21.52	21.75	0	17,240	0.00%
2022/07/18	7	21.61	0	0.00	21.55	7	17,135	0.04%
2022/07/15	16	21.99	0	0.00	22.10	16	17,009	0.09%
2022/07/14	11	22.19	0.1	22.25	22.35	11	16,953	0.06%
2022/07/13	1	22.00	1	22.35	22.15	0	16,853	0.00%
2022/07/12	0	0.00	7	21.58	21.40	-7	16,743	-0.04%
2022/07/11	0	0.00	6	21.51	21.60	-6	16,581	-0.04%
2022/07/08	8	21.55	3	21.62	21.70	5	16,631	0.03%
2022/07/07	0.1	21.00	8	21.32	21.55	-7.9	16,493	-0.05%
2022/07/06	7.2	20.84	0	0.00	20.65	7.2	16,402	0.04%
2022/07/05	3	21.03	0	0.00	21.10	3	16,360	0.02%
2022/07/04	9.1	21.09	0	0.00	21.05	9.1	16,302	0.06%
2022/07/01	17.5	21.21	10	21.06	20.95	7.5	16,323	0.05%
2022/06/30	34.4	21.92	5	22.35	21.70	29.4	16,202	0.18%
2022/06/29	31	25.50	3	25.30	25.30	28	15,654	0.18%
2022/06/28	5	25.99	0	0.00	26.00	5	15,300	0.03%
2022/06/27	1.2	26.14	1	26.20	26.10	0.2	15,148	0.00%
2022/06/24	2	26.20	0	0.00	26.00	2	14,983	0.01%
2022/06/23	17	26.22	1	26.20	26.15	16	14,988	0.11%
2022/06/22	2	26.35	0	0.00	26.35	2	14,958	0.01%
2022/06/21	5.4	26.89	14	26.85	26.95	-8.6	14,977	-0.06%
2022/06/20	30	26.41	0	0.00	26.00	30	15,110	0.20%
2022/06/17	21.2	26.62	11	26.62	26.80	10.2	15,134	0.07%
2022/06/16	5.1	27.26	13	27.20	27.00	-7.9	15,100	-0.05%
2022/06/15	7	27.29	0	0.00	27.20	7	15,461	0.05%
2022/06/14	5	27.40	0	0.00	27.35	5	15,705	0.03%
2022/06/13	22	27.47	0	0.00	27.40	22	15,968	0.14%
2022/06/10	16.1	28.06	1	28.20	27.95	15.1	15,936	0.09%
2022/06/09	4	28.30	0	0.00	28.40	4	15,836	0.03%
2022/06/08	15	28.56	3	28.55	28.55	12	15,768	0.08%
2022/06/07	4	28.88	10	28.90	28.85	-6	15,661	-0.04%
2022/06/06	0	0.00	10.2	29.00	29.00	-10.2	15,801	-0.06%
2022/06/02	1	29.20	0	0.00	29.05	1	16,040	0.01%
2022/06/01	7	29.20	7	29.26	29.10	0	16,342	0.00%
2022/05/31	24	29.34	28	29.57	29.10	-4	16,348	-0.02%
2022/05/30	11	28.78	24	28.94	29.00	-13	15,549	-0.08%
2022/05/27	4.4	28.62	29	28.52	28.60	-24.6	15,414	-0.16%
2022/05/26	7	28.17	9	28.13	28.10	-2	15,438	-0.01%
2022/05/25	7	27.94	4	27.88	28.00	3	15,938	0.02%
2022/05/24	25	27.33	13	27.52	27.30	12	16,145	0.07%
2022/05/23	5	27.85	1	27.85	27.85	4	15,916	0.03%
2022/05/20	12.1	27.99	13	28.21	27.75	-0.9	15,983	-0.01%
2022/05/19	4	28.19	0	0.00	28.15	4	15,830	0.03%
2022/05/18	0	0.00	5	28.90	28.85	-5	15,992	-0.03%
2022/05/17	1	28.75	3	28.58	28.55	-2	16,185	-0.01%
2022/05/16	8	28.59	10	28.49	28.70	-2	16,149	-0.01%
2022/05/13	4	28.13	11	28.21	28.35	-7	16,047	-0.04%
2022/05/12	10.1	27.54	4	27.58	27.35	6.1	15,797	0.04%
2022/05/11	10.1	27.65	3	27.75	28.05	7.1	15,768	0.04%
2022/05/10	6	27.60	5.7	27.59	28.00	0.3	15,708	0.00%
2022/05/09	14.1	27.59	13	27.50	27.45	1.1	15,697	0.01%
2022/05/06	2	27.83	26	27.97	28.25	-24	15,722	-0.15%
2022/05/05	2	28.58	8	28.53	28.55	-6	15,754	-0.04%
2022/05/04	10	28.39	20	28.34	28.55	-10	15,801	-0.06%
2022/05/03	2	27.75	0	0.00	28.00	2	16,052	0.01%
2022/04/29	1	27.85	4	27.71	27.60	-3	16,326	-0.02%
2022/04/28	10	27.30	1	27.70	27.70	9	16,666	0.05%
2022/04/27	12	26.81	10	26.80	26.85	2	16,632	0.01%
2022/04/26	2	27.33	1	27.30	27.45	1	16,642	0.01%
2022/04/25	13.4	27.15	7	27.45	27.10	6.4	16,637	0.04%
2022/04/22	14	27.93	0	0.00	27.90	14	16,405	0.09%
2022/04/21	6	28.13	1	28.25	28.10	5	16,371	0.03%
2022/04/20	14	28.19	0	0.00	28.20	14	16,345	0.09%
2022/04/19	5	28.24	0	0.00	28.20	5	16,326	0.03%
2022/04/18	3	28.17	4	28.20	28.40	-1	16,355	-0.01%
2022/04/15	18	28.10	1	28.10	28.10	17	16,347	0.10%
2022/04/14	2	28.33	10	28.40	28.45	-8	16,460	-0.05%
2022/04/13	1.4	28.51	1.3	28.55	28.40	0.1	16,625	0.00%
2022/04/12	8.9	28.32	3	28.25	28.10	5.9	17,147	0.03%
2022/04/11	6	28.71	1	28.75	28.85	5	17,054	0.03%
2022/04/08	11	28.86	2	28.95	29.00	9	17,124	0.05%
2022/04/07	26.1	28.86	1	28.95	28.30	25.1	17,248	0.15%
2022/04/06	8	29.22	1.6	29.36	29.30	6.4	16,977	0.04%
2022/04/01	4	29.64	0	0.00	29.65	4	16,911	0.02%
2022/03/31	3	30.03	0	0.00	29.95	3	16,836	0.02%
2022/03/30	4.2	30.13	1	30.10	30.25	3.2	16,806	0.02%
2022/03/29	3	30.10	4	30.13	30.05	-1	16,823	-0.01%
2022/03/28	12.2	29.86	11	29.94	30.05	1.2	16,949	0.01%
2022/03/25	4	30.15	7	30.26	30.15	-3	16,992	-0.02%
2022/03/24	6	30.34	14	30.56	30.30	-8	17,077	-0.05%
2022/03/23	8	30.80	10	30.79	30.75	-2	17,271	-0.01%
2022/03/22	5	30.45	13	30.45	30.60	-8	17,285	-0.05%
2022/03/21	5	30.36	7.2	30.37	30.30	-2.2	17,297	-0.01%
2022/03/18	2	29.88	33	30.10	30.30	-31	17,409	-0.18%
2022/03/17	9	29.39	17	29.68	29.65	-8	17,130	-0.05%
2022/03/16	12.2	29.60	50	29.59	29.70	-37.8	16,828	-0.22%
2022/03/15	1	29.00	2	29.18	29.05	-1	16,838	-0.01%
2022/03/14	1	28.30	4	28.58	29.25	-3	17,196	-0.02%
2022/03/11	0	0.00	2	28.40	28.80	-2	17,680	-0.01%
2022/03/10	0	0.00	8	28.33	28.55	-8	18,467	-0.04%
2022/03/09	2	27.43	4	27.59	27.55	-2	19,983	-0.01%
2022/03/08	14	26.99	7	27.11	27.20	7	20,125	0.03%
2022/03/07	47	27.49	10	27.48	27.55	37	20,574	0.18%
2022/03/04	3	28.75	0	0.00	28.70	3	21,344	0.01%
2022/03/03	4	28.98	6	29.19	29.00	-2	21,434	-0.01%
2022/03/02	1	29.05	12	29.02	29.05	-11	21,585	-0.05%
2022/03/01	8	28.93	2	28.90	29.10	6	21,695	0.03%
2022/02/25	10.7	28.62	22	28.64	28.80	-11.4	21,658	-0.05%
2022/02/24	11	29.05	7	29.05	28.90	4	21,114	0.02%
2022/02/23	16	29.86	7	29.87	30.00	9	20,981	0.04%
2022/02/22	1	29.80	1	29.95	29.70	0	21,035	0.00%
2022/02/21	11	29.98	4	30.13	30.15	7	20,922	0.03%
2022/02/18	30	30.07	13	30.11	30.05	17	20,944	0.08%
2022/02/17	2	29.63	11	29.43	29.90	-9	20,761	-0.04%
2022/02/16	7	28.87	0	0.00	28.90	7	20,521	0.03%
2022/02/15	6	28.59	1	28.65	28.55	5	20,533	0.02%
2022/02/14	7	28.53	3	28.57	28.60	4	20,458	0.02%
2022/02/11	13.4	28.83	0	0.00	28.85	13.4	20,402	0.07%
2022/02/10	10	29.10	0	0.00	29.10	10	20,500	0.05%
2022/02/09	5	28.78	0	0.00	28.85	5	20,550	0.02%
2022/02/08	2	28.63	10	28.65	28.75	-8	20,599	-0.04%
2022/02/07	2	28.55	1	28.95	28.90	1	20,777	0.00%
2022/01/26	15	28.40	2.5	28.37	28.35	12.5	20,693	0.06%
2022/01/25	11	28.71	0	0.00	28.50	11	20,611	0.05%
2022/01/24	11	29.12	0	0.00	29.45	11	20,243	0.05%
2022/01/21	14	29.57	5.1	29.88	29.50	8.9	20,024	0.04%
2022/01/20	1	30.60	0	0.00	30.50	1	19,623	0.01%
2022/01/19	0	0.00	18	30.59	30.70	-18	19,579	-0.09%
2022/01/18	5	30.58	5	30.60	30.50	0	19,477	0.00%
2022/01/17	1	30.40	0	0.00	30.45	1	19,351	0.01%
2022/01/14	5	30.36	10	30.31	30.35	-5	19,501	-0.03%
2022/01/13	1	30.50	12	30.60	30.60	-11	19,878	-0.06%
2022/01/12	5	30.25	3	30.20	30.15	2	20,179	0.01%
2022/01/11	12	30.33	2.1	30.47	30.45	9.9	20,198	0.05%
2022/01/10	2	30.00	16	30.02	30.25	-14	20,199	-0.07%
2022/01/07	3	30.12	10	29.94	30.10	-7	20,249	-0.03%
2022/01/06	2	30.35	3	30.42	30.45	-1	20,079	0.00%
2022/01/05	33	30.80	13.4	30.65	31.05	19.6	19,804	0.10%
2022/01/04	9	30.24	5	30.30	30.25	4	19,260	0.02%
2022/01/03	10	30.26	2	30.20	30.10	8	19,172	0.04%
2021/12/30	1	30.45	16	30.28	30.45	-15	19,087	-0.08%
2021/12/29	5	30.25	18	30.11	30.15	-13	18,980	-0.07%
2021/12/28	1	30.00	5	29.98	30.15	-4	19,000	-0.02%
2021/12/27	5	29.85	1	29.90	29.90	4	19,040	0.02%
2021/12/24	1	29.75	0	0.00	29.85	1	19,192	0.01%
2021/12/23	2	29.90	1	29.85	29.95	1	19,235	0.01%
2021/12/22	6	30.06	5.1	30.13	30.05	0.9	19,262	0.00%
2021/12/21	4	30.00	15	30.05	30.00	-11	19,160	-0.06%
2021/12/20	0	0.00	4	30.10	30.05	-4	19,120	-0.02%
2021/12/17	2	29.73	5	29.57	30.00	-3	19,003	-0.02%
2021/12/16	3	29.53	42.6	29.65	29.65	-39.6	18,754	-0.21%
2021/12/15	11	29.11	3.5	29.03	29.10	7.5	18,693	0.04%
2021/12/14	5	28.86	12	28.70	28.75	-7	18,900	-0.04%
2021/12/13	7	29.49	2.3	29.25	29.20	4.7	18,773	0.03%
2021/12/10	14.1	29.75	3	30.20	29.75	11	18,637	0.06%
2021/12/09	3	29.98	12	30.10	30.00	-9	18,531	-0.05%
2021/12/08	42.1	29.99	11.1	30.14	29.90	31	18,178	0.17%
2021/12/07	17.1	30.07	35.2	30.25	30.30	-18.1	17,659	-0.10%
2021/12/06	57.1	29.69	31.3	29.81	29.75	25.8	17,088	0.15%
2021/12/03	97.3	29.97	168.2	29.89	30.15	-70.9	16,450	-0.43%	大賣/
2021/12/02	10.5	28.16	20	28.19	28.10	-9.5	14,780	-0.06%
2021/12/01	31	27.89	16	28.18	28.10	15	14,453	0.10%
2021/11/30	16	28.39	113	28.66	27.70	-97	13,765	-0.70%	大賣/
2021/11/29	2	27.55	12	27.61	27.80	-10	12,761	-0.08%
2021/11/26	9	27.62	15	27.71	27.45	-6	12,576	-0.05%
2021/11/25	5	27.90	2	27.85	27.90	3	12,391	0.02%
2021/11/24	0	0.00	11	27.28	27.45	-11	12,229	-0.09%
2021/11/23	7	26.87	1	27.05	26.85	6	12,198	0.05%
2021/11/22	19	27.16	8	27.26	27.00	11	12,251	0.09%
2021/11/19	6	27.65	3	27.62	27.65	3	12,030	0.02%
2021/11/18	8	27.49	11	27.55	27.55	-3	11,955	-0.03%
2021/11/17	11	27.21	99	27.16	27.25	-88	11,841	-0.74%
2021/11/16	18	27.21	10	27.13	27.20	8	11,816	0.07%
2021/11/15	13	26.98	14	26.99	27.00	-1	11,945	-0.01%
2021/11/12	12	26.75	5	26.83	26.80	7	12,130	0.06%
2021/11/11	14	26.56	0	0.00	26.50	14	12,416	0.11%
2021/11/10	37	26.72	14	26.71	26.60	23	12,721	0.18%
2021/11/09	1	26.90	34	26.79	26.80	-33	12,982	-0.25%
2021/11/08	4	26.39	7	26.49	26.45	-3	13,086	-0.02%
2021/11/05	10	26.25	10	26.30	26.20	0	13,270	0.00%
2021/11/04	8	26.80	11	26.90	26.55	-3	13,280	-0.02%
2021/11/03	11	26.44	0	0.00	26.45	11	13,223	0.08%
2021/11/02	2	26.28	5	26.39	26.20	-3	13,522	-0.02%
2021/11/01	1	26.10	17	26.25	26.20	-16	14,922	-0.11%
2021/10/29	6	26.04	0	0.00	26.00	6	15,115	0.04%
2021/10/28	32	26.23	2	26.20	26.30	30	15,207	0.20%
2021/10/27	0	0.00	5	26.43	26.40	-5	15,369	-0.03%
2021/10/26	6	26.51	6	26.58	26.70	0	15,520	0.00%
2021/10/25	5	26.19	13	26.33	26.40	-8	15,614	-0.05%
2021/10/22	10	26.27	1	26.25	26.25	9	15,768	0.06%
2021/10/21	8	26.41	42	26.64	26.95	-34	15,767	-0.22%
2021/10/20	24	25.95	34	26.18	26.30	-10	15,744	-0.06%
2021/10/19	7	25.40	2	25.38	25.45	5	15,405	0.03%
2021/10/18	0	0.00	3	25.22	25.30	-3	15,570	-0.02%
2021/10/15	3	24.95	26	25.14	25.15	-23	15,657	-0.15%
2021/10/14	1	24.80	16.3	24.86	24.80	-15.3	15,841	-0.10%
2021/10/13	14	24.60	0	0.00	24.55	14	15,907	0.09%
2021/10/12	2	24.60	0	0.00	24.55	2	16,019	0.01%
2021/10/08	1	24.80	11	24.76	24.65	-10	16,168	-0.06%
2021/10/07	1	24.25	7	24.45	24.60	-6	16,316	-0.04%
2021/10/05	13.1	23.66	4	23.83	23.80	9.1	16,607	0.05%
2021/10/04	8	24.14	10	24.00	23.85	-2	17,080	-0.01%
2021/10/01	10	24.50	2	24.35	24.40	8	17,134	0.05%
2021/09/30	3	24.80	0	0.00	24.75	3	17,045	0.02%
2021/09/29	4	24.79	3	24.77	24.75	1	17,030	0.01%
2021/09/28	1	24.90	0	0.00	25.10	1	17,096	0.01%
2021/09/27	0	0.00	13	25.12	25.10	-13	17,265	-0.08%
2021/09/24	3	24.90	3	24.80	24.70	0	17,480	0.00%
2021/09/23	3	24.72	1	24.80	24.70	2	17,753	0.01%
2021/09/22	25	24.61	12	24.71	24.65	13	18,388	0.07%
2021/09/17	2	24.40	15	25.03	25.20	-13	18,499	-0.07%
2021/09/16	7	24.45	0	0.00	24.45	7	18,298	0.04%
2021/09/15	2	24.70	0	0.00	24.65	2	18,389	0.01%
2021/09/14	7	24.78	1	25.05	24.75	6	18,494	0.03%
2021/09/13	7	24.84	1	24.85	24.85	6	19,166	0.03%
2021/09/10	6	25.05	1	24.95	25.05	5	19,364	0.03%
2021/09/09	4	24.93	2	24.75	24.95	2	19,723	0.01%
2021/09/08	9	24.66	1	24.65	24.50	8	19,836	0.04%
2021/09/07	3	24.95	7.4	24.97	25.20	-4.4	19,987	-0.02%
2021/09/06	0	0.00	1	25.30	25.00	-1	20,276	0.00%
2021/09/03	1	25.15	14	25.31	25.30	-13	20,419	-0.06%
2021/09/02	15	25.12	11	25.16	24.90	4	20,695	0.02%
2021/09/01	5	25.40	12	25.28	25.60	-7	20,690	-0.03%
2021/08/31	5	25.00	4	25.13	25.20	1	20,680	0.00%
2021/08/30	2	24.95	5	24.97	25.00	-3	20,976	-0.01%
2021/08/27	4	24.86	10	24.90	25.00	-6	21,105	-0.03%
2021/08/26	17	24.74	1	25.00	24.65	16	21,210	0.08%
2021/08/25	5	25.10	7	24.96	25.20	-2	21,289	-0.01%
2021/08/24	21	24.80	1.2	24.81	24.80	19.8	21,442	0.09%
2021/08/23	6	24.73	0	0.00	24.90	6	21,685	0.03%
2021/08/20	7	24.53	7	24.45	24.35	0	21,919	0.00%
2021/08/19	22	24.62	0	0.00	24.45	22	22,461	0.10%
2021/08/18	8	24.79	12	25.02	25.40	-4	22,629	-0.02%
2021/08/17	9	25.09	5	25.15	25.15	4	22,652	0.02%
2021/08/16	21.1	24.54	20	24.36	24.35	1.1	22,447	0.01%
2021/08/13	33	25.19	25	25.14	25.05	8	22,550	0.04%
2021/08/12	28	25.67	29	25.58	25.70	-1	23,604	0.00%
2021/08/11	11	26.20	14.3	26.10	26.05	-3.3	24,122	-0.01%
2021/08/10	34	26.81	51	26.73	26.60	-17	24,619	-0.07%
2021/08/09	47	27.14	24	27.05	27.00	23	24,955	0.09%
2021/08/06	13.2	27.58	9	27.63	27.50	4.2	25,101	0.02%
2021/08/05	110.1	28.43	28	28.70	27.95	82.1	25,535	0.32%	大買/
2021/08/04	0	0.00	3	27.55	27.60	-3	25,263	-0.01%
2021/08/03	15	27.36	0	0.00	27.25	15	25,663	0.06%
2021/08/02	1.5	27.47	20.2	27.66	27.75	-18.7	26,025	-0.07%
2021/07/30	3	27.00	6	27.19	27.20	-3	27,443	-0.01%
2021/07/29	14	27.13	4	27.10	27.10	10	28,365	0.04%
2021/07/28	8	27.34	0	0.00	27.35	8	28,601	0.03%
2021/07/27	8	27.56	13	27.84	27.90	-5	29,142	-0.02%
2021/07/26	1	26.85	1	27.55	27.65	0	29,510	0.00%
2021/07/23	6	26.96	4	26.85	27.10	2	29,359	0.01%
2021/07/22	6	26.80	20	27.18	26.75	-14	29,427	-0.05%
2021/07/21	37	27.06	2	27.00	27.00	35	29,313	0.12%
2021/07/20	21	27.39	3	27.38	27.25	18	29,239	0.06%
2021/07/19	22	28.00	24	28.06	28.00	-2	29,188	-0.01%
2021/07/16	11	27.77	11	27.88	27.90	0	29,758	0.00%
2021/07/15	2	27.75	2	27.80	27.70	0	30,008	0.00%
2021/07/14	31	27.82	16	27.93	27.70	15	30,509	0.05%
2021/07/13	19.1	28.45	37	28.52	28.20	-17.9	31,107	-0.06%
2021/07/12	33	28.62	14	28.59	28.55	19	31,597	0.06%
2021/07/09	44	28.78	18	28.64	28.55	26	31,877	0.08%
2021/07/08	19	28.55	7	28.61	28.50	12	31,975	0.04%
2021/07/07	15	28.83	1	28.90	28.75	14	32,364	0.04%
2021/07/06	2	28.80	3	28.77	28.90	-1	32,554	0.00%
2021/07/05	4	28.83	3	29.05	28.95	1	32,801	0.00%
2021/07/02	18	28.69	5	28.66	28.65	13	32,975	0.04%
2021/07/01	16.3	28.88	8	29.00	28.75	8.3	33,122	0.02%
2021/06/30	40	29.28	8.7	29.24	29.30	31.3	33,022	0.09%
2021/06/29	45	30.73	11	30.70	30.70	34	32,881	0.10%
2021/06/28	5	31.21	5	31.37	31.40	0	32,515	0.00%
2021/06/25	5.2	31.16	44	30.96	31.15	-38.8	32,601	-0.12%
2021/06/24	10.1	30.71	13.3	30.75	30.85	-3.2	32,808	-0.01%
2021/06/23	5	30.84	1	31.00	30.80	4	33,642	0.01%
2021/06/22	31.4	31.28	4	30.89	30.80	27.4	34,408	0.08%
2021/06/21	4	31.74	6	31.93	31.55	-2	34,320	-0.01%
2021/06/17	4	31.61	2	31.60	31.60	2	35,671	0.01%
2021/06/16	6.1	31.80	11	31.77	31.70	-4.9	38,062	-0.01%
2021/06/15	35	30.84	2	30.95	30.90	33	39,181	0.08%
2021/06/11	5	31.42	8	31.39	31.30	-3	39,198	-0.01%
2021/06/09	9	31.22	8	31.15	31.05	1	39,127	0.00%
2021/06/08	0	0.00	6	31.48	31.65	-6	39,270	-0.02%
2021/06/07	21	31.26	10.1	31.60	31.35	10.9	39,611	0.03%
2021/06/04	6.5	32.19	18	32.16	32.10	-11.5	39,500	-0.03%
2021/06/03	34.3	31.89	16	32.04	32.15	18.3	39,546	0.05%
2021/06/02	7	31.93	149	31.80	31.55	-142	39,721	-0.36%	大賣/鉅額交易
2021/06/01	5	31.95	3	31.90	31.95	2	39,913	0.01%
2021/05/31	27	31.74	13	31.67	31.90	14	40,016	0.03%
2021/05/28	11	31.80	8	31.73	31.80	3	39,887	0.01%
2021/05/27	12	31.32	6	31.47	31.60	6	39,876	0.02%
2021/05/26	36.1	31.71	24	31.91	32.15	12.1	40,122	0.03%
2021/05/25	4	31.43	12	31.38	31.35	-8	40,552	-0.02%
2021/05/24	2	30.95	30	30.97	31.05	-28	40,772	-0.07%
2021/05/21	41	31.09	13	30.82	30.90	28	40,877	0.07%
2021/05/20	53	31.66	71	31.52	30.65	-18	40,827	-0.04%
2021/05/19	56	30.06	66	30.33	30.30	-10	40,031	-0.02%
2021/05/18	26.1	29.40	20	29.66	29.70	6.1	39,668	0.02%
2021/05/17	43.3	28.60	52	28.56	28.25	-8.7	39,414	-0.02%
2021/05/14	30	29.80	18	29.99	29.35	12	39,540	0.03%
2021/05/13	48	29.99	39	30.23	29.90	9	40,460	0.02%
2021/05/12	30	31.27	98	31.03	31.45	-68	40,182	-0.17%
2021/05/11	25	33.94	61.3	34.26	33.30	-36.3	40,108	-0.09%
2021/05/10	11.1	34.55	123.5	34.76	35.20	-112.4	40,688	-0.28%	大賣/鉅額交易
2021/05/07	61.1	34.52	35	34.78	34.15	26.1	42,911	0.06%
2021/05/06	8	34.14	89.2	34.80	35.00	-81.2	46,427	-0.17%
2021/05/05	15.2	32.42	16	32.67	31.85	-0.8	48,319	0.00%
2021/05/04	32.3	31.61	31	31.51	31.85	1.3	48,039	0.00%
2021/05/03	21	32.77	11	32.69	32.25	10	47,513	0.02%
2021/04/29	14.3	34.48	17	34.61	34.30	-2.7	47,090	-0.01%
2021/04/28	21	34.59	20	34.54	34.60	1	47,154	0.00%
2021/04/27	14	34.37	11	34.59	34.65	3	47,750	0.01%
2021/04/26	14	34.56	6	34.68	34.50	8	47,749	0.02%
2021/04/23	2	34.30	33	34.29	34.50	-31	47,807	-0.06%
2021/04/22	17.3	35.05	116.4	34.93	34.20	-99.1	47,909	-0.21%	大賣/
2021/04/21	49	35.39	21.1	35.52	35.35	27.9	47,621	0.06%
2021/04/20	38	35.19	45	35.24	35.00	-7	47,994	-0.01%
2021/04/19	32.5	34.62	18	34.64	34.45	14.5	48,019	0.03%
2021/04/16	29	33.64	22	33.90	34.15	7	47,787	0.01%
2021/04/15	6	32.85	19	32.85	33.00	-13	48,237	-0.03%
2021/04/14	12	32.13	25.5	32.33	32.50	-13.5	48,047	-0.03%
2021/04/13	20	32.37	5	32.06	31.70	15	47,748	0.03%
2021/04/12	10	32.16	33.3	32.39	32.55	-23.3	47,671	-0.05%
2021/04/09	33	32.33	10.7	32.01	32.10	22.3	47,505	0.05%
2021/04/08	10	32.26	31	32.23	32.50	-21	47,251	-0.04%
2021/04/07	10.3	32.15	5	32.12	31.85	5.3	46,973	0.01%
2021/04/06	3	31.78	33.6	31.77	31.75	-30.6	46,721	-0.07%
2021/04/01	2	31.48	68.4	31.63	31.65	-66.4	46,607	-0.14%
2021/03/31	4	31.54	5.2	31.43	31.45	-1.2	46,427	0.00%
2021/03/30	4	31.36	58	31.36	31.60	-54	46,196	-0.12%
2021/03/29	15	30.86	23	30.92	31.25	-8	45,933	-0.02%
2021/03/26	154	30.85	201.1	30.66	30.80	-47.1	45,730	-0.10%	大買/大賣/
2021/03/25	27	31.91	75	31.74	31.95	-48	44,765	-0.11%
2021/03/24	32	31.07	57	31.15	31.00	-25	43,984	-0.06%
2021/03/23	21	30.92	51	30.82	30.95	-30	43,561	-0.07%
2021/03/22	90.7	29.78	67	29.90	30.05	23.7	43,012	0.05%
2021/03/19	70	29.85	147.5	29.65	30.40	-77.5	42,511	-0.18%	大賣/
2021/03/18	200	28.96	42	28.63	28.40	158	40,058	0.39%	大買/鉅額交易
2021/03/17	17	27.62	1	27.50	27.60	16	38,962	0.04%
2021/03/16	6	27.61	4.7	27.81	27.90	1.3	39,175	0.00%
2021/03/15	12	27.54	7	27.59	27.70	5	40,534	0.01%
2021/03/12	18	27.50	3	27.53	27.55	15	40,653	0.04%
2021/03/11	0.1	27.35	24.7	27.19	27.35	-24.6	40,739	-0.06%
2021/03/10	9	27.11	12	27.12	26.90	-3	40,773	-0.01%
2021/03/09	6	26.84	7	26.98	27.00	-1	41,028	0.00%
2021/03/08	6	26.98	11	26.97	27.05	-5	41,289	-0.01%
2021/03/05	7	26.26	6	26.43	26.40	1	41,120	0.00%
2021/03/04	9	26.71	1.2	26.99	26.60	7.8	41,211	0.02%
2021/03/03	0	0.00	1	26.65	27.00	-1	41,227	0.00%
2021/03/02	1.2	26.78	17	26.86	26.50	-15.8	41,157	-0.04%
2021/02/26	24.9	27.05	17	27.06	26.85	7.9	41,034	0.02%
2021/02/25	12	27.48	43.6	27.49	27.90	-31.6	40,450	-0.08%
2021/02/24	5	27.05	20	26.98	26.95	-15	39,919	-0.04%
2021/02/23	19	26.84	46.2	26.82	26.90	-27.2	39,553	-0.07%
2021/02/22	13	26.76	23	26.97	26.65	-10	39,509	-0.03%
2021/02/19	29	27.11	26.2	27.24	26.95	2.8	39,411	0.01%
2021/02/18	15	26.57	24	26.66	26.95	-9	39,101	-0.02%
2021/02/17	30	26.61	14.1	26.51	26.50	15.9	38,878	0.04%
2021/02/05	23.2	26.27	32.3	26.33	26.50	-9.1	38,576	-0.02%
2021/02/04	45	26.14	60.1	26.24	25.90	-15.1	38,195	-0.04%
2021/02/03	26.6	25.63	80	25.68	25.65	-53.5	37,463	-0.14%
2021/02/02	105	25.55	27.6	25.79	25.35	77.4	37,684	0.21%	大買/
2021/02/01	42.1	26.29	50.2	26.91	25.75	-8.1	37,025	-0.02%
2021/01/29	154.5	27.50	128.2	27.70	27.05	26.3	36,157	0.07%	大買/大賣/
2021/01/28	226.5	27.73	197.3	27.09	28.15	29.2	33,969	0.09%	大買/大賣/
2021/01/27	6.3	26.07	77	25.93	26.40	-70.8	29,605	-0.24%
2021/01/26	1	24.10	23.1	24.09	24.00	-22.1	26,763	-0.08%
2021/01/25	2	23.90	12.8	23.96	24.10	-10.8	26,811	-0.04%
2021/01/22	5	23.88	67	23.85	23.90	-62	26,997	-0.23%
2021/01/21	12	24.05	5	24.03	24.00	7	27,148	0.03%
2021/01/20	12	23.66	9	23.44	23.75	3	26,988	0.01%
2021/01/19	11	24.51	3	24.43	24.35	8	26,683	0.03%
2021/01/18	23	24.59	5.8	24.55	24.55	17.2	27,312	0.06%
2021/01/15	18	25.03	21	25.03	24.90	-3	28,044	-0.01%
2021/01/14	35	25.35	12	25.40	25.30	23	28,309	0.08%
2021/01/13	29	25.40	24.3	25.46	25.65	4.7	28,292	0.02%
2021/01/12	15	25.05	44	25.15	25.05	-29	28,188	-0.10%
2021/01/11	13	24.97	25	25.12	24.90	-12	27,889	-0.04%
2021/01/08	38.5	24.58	59	24.65	24.90	-20.5	27,998	-0.07%
2021/01/07	1	23.75	6	23.93	24.00	-5	26,915	-0.02%
2021/01/06	11	23.75	5	24.11	23.55	6	26,884	0.02%
2021/01/05	5	24.04	20	24.09	24.15	-15	26,859	-0.06%
2021/01/04	1	23.80	41	23.80	23.75	-40	26,670	-0.15%
2020/12/31	1	23.65	1	23.85	23.65	0	26,821	0.00%
2020/12/30	34	23.64	11	23.68	23.75	23	26,864	0.09%
2020/12/29	3	23.73	1	23.70	23.70	2	26,989	0.01%
2020/12/28	6	23.86	0.2	23.85	23.90	5.8	27,099	0.02%
2020/12/25	21	23.85	3	23.85	23.75	18	27,134	0.07%
2020/12/24	4	23.66	17	23.67	23.70	-13	27,268	-0.05%
2020/12/23	12	23.49	6	23.45	23.50	6	27,518	0.02%
2020/12/22	2	23.75	3	23.55	23.55	-1	27,887	0.00%
2020/12/21	6	24.04	3	24.08	24.10	3	28,044	0.01%
2020/12/18	4	24.30	16	24.47	24.15	-12	28,096	-0.04%
2020/12/17	1	24.00	4	24.10	24.30	-3	28,150	-0.01%
2020/12/16	4	24.33	13	24.39	24.25	-9	28,286	-0.03%
2020/12/15	8	24.23	34	24.12	24.10	-26	28,208	-0.09%
2020/12/14	13	23.68	4	23.70	23.65	9	27,887	0.03%
2020/12/11	12.3	23.83	26	23.81	23.80	-13.8	28,527	-0.05%
2020/12/10	17.3	24.20	19.7	24.38	24.20	-2.4	29,391	-0.01%
2020/12/09	111	24.93	154	24.94	24.90	-43	29,474	-0.15%	大買/大賣/
2020/12/08	7	23.50	12	23.50	23.45	-5	28,436	-0.02%
2020/12/07	9	23.25	3.2	23.32	23.20	5.8	29,832	0.02%
2020/12/04	18.7	23.53	1	23.50	23.50	17.6	30,317	0.06%
2020/12/03	14	23.74	20.5	23.74	23.70	-6.5	30,336	-0.02%
2020/12/02	52	23.45	71	23.36	23.50	-19	30,440	-0.06%
2020/12/01	4	23.00	5	23.00	23.00	-1	30,240	0.00%
2020/11/30	17	22.89	7	23.07	23.15	10	30,295	0.03%
2020/11/27	9	23.08	1	23.10	23.10	8	30,160	0.03%
2020/11/26	10	22.77	4	22.83	22.85	6	30,512	0.02%
2020/11/25	35	22.83	9	22.75	22.70	26	31,054	0.08%
2020/11/24	16	23.02	7	23.06	22.85	9	31,298	0.03%
2020/11/23	16	23.05	26.2	23.10	23.15	-10.2	31,330	-0.03%
2020/11/20	9	22.78	1	22.90	22.90	8	31,215	0.03%
2020/11/19	3	22.53	10	22.80	22.70	-7	31,492	-0.02%
2020/11/18	23	22.43	0	0.00	22.55	23	32,065	0.07%
2020/11/17	4.4	22.71	1	22.70	22.80	3.4	32,327	0.01%
2020/11/16	7	22.69	1	22.70	22.75	6	32,975	0.02%
2020/11/13	14	22.53	9	22.70	22.55	5	33,271	0.02%
2020/11/12	10	22.73	1	22.65	22.60	9	33,591	0.03%
2020/11/11	54	22.45	33	22.51	22.70	21	35,054	0.06%
2020/11/10	34	22.95	6	22.83	23.00	28	35,058	0.08%
2020/11/09	17	23.48	3	23.60	23.55	14	34,787	0.04%
2020/11/06	3	23.52	1	23.55	23.55	2	34,790	0.01%
2020/11/05	11	23.34	91	23.36	23.30	-80	35,388	-0.23%
2020/11/04	72	23.10	5.9	22.98	22.85	66.1	36,529	0.18%
2020/11/03	7	23.91	2.5	23.99	23.90	4.5	36,844	0.01%
2020/11/02	7	23.73	21	23.51	23.70	-14	37,980	-0.04%
2020/10/30	37	23.88	16	23.97	23.85	21	38,436	0.05%
2020/10/29	24	24.24	4	24.28	24.25	20	38,256	0.05%
2020/10/28	12	24.88	36	24.87	24.75	-24	38,252	-0.06%
2020/10/27	31	24.65	16	24.83	24.90	15	38,210	0.04%
2020/10/26	59	24.98	29	25.22	24.55	30	38,013	0.08%
2020/10/23	19	24.48	49	24.46	24.70	-30	37,911	-0.08%
2020/10/22	19	23.47	13	23.75	23.70	6	37,370	0.02%
2020/10/21	18	23.27	0	0.00	23.35	18	37,099	0.05%
2020/10/20	24	23.52	0	0.00	23.50	24	37,300	0.06%
2020/10/19	34	24.27	7	24.36	24.15	27	37,430	0.07%
2020/10/16	47	25.20	39	24.89	24.60	8	37,650	0.02%
2020/10/15	13	24.94	1	25.00	25.00	12	38,592	0.03%
2020/10/14	1	25.05	0	0.00	25.00	1	40,868	0.00%
2020/10/13	9	24.66	44.1	24.70	24.65	-35.1	42,681	-0.08%
2020/10/12	1	25.05	0	0.00	25.30	1	42,432	0.00%
2020/10/08	23	25.28	7	25.26	25.30	16	42,167	0.04%
2020/10/07	1	25.10	1	25.00	25.05	0	41,961	0.00%
2020/10/06	2	25.15	12	25.03	25.10	-10	41,888	-0.02%
2020/10/05	2	24.55	2	24.55	24.55	0	41,768	0.00%
2020/09/30	3	24.82	0	0.00	24.80	3	41,699	0.01%
2020/09/29	11	24.60	3	25.13	24.65	8	41,587	0.02%
2020/09/28	5	25.24	18	25.07	24.90	-13	41,461	-0.03%
2020/09/25	14	23.99	6.7	24.13	24.00	7.3	41,195	0.02%
2020/09/24	7	24.65	0	0.00	24.50	7	40,767	0.02%
2020/09/23	3	25.18	13	25.04	25.20	-10	40,555	-0.02%
2020/09/22	6	25.08	3	25.27	25.05	3	40,612	0.01%
2020/09/21	23	25.20	18.1	25.16	25.00	4.9	40,425	0.01%
2020/09/18	7.1	25.63	3	25.62	25.50	4.1	40,195	0.01%
2020/09/17	1	25.65	3	25.90	25.70	-2	40,117	0.00%
2020/09/16	45	26.07	5	25.96	25.65	40	40,053	0.10%
2020/09/15	22.1	25.58	169.2	25.92	26.15	-147.1	39,247	-0.37%	大賣/鉅額交易
2020/09/14	18	24.85	13	24.88	25.10	5	38,050	0.01%
2020/09/11	37	24.71	63	24.59	24.20	-26	37,511	-0.07%
2020/09/10	111	25.32	141	25.50	25.00	-30	36,940	-0.08%	大買/大賣/
2020/09/09	35	24.04	12	24.28	24.80	23	35,303	0.07%
2020/09/08	2	24.28	59.8	24.15	24.50	-57.8	34,525	-0.17%
2020/09/07	64.1	24.33	69	24.18	24.00	-4.9	34,205	-0.01%
2020/09/04	37	23.37	6.1	23.58	23.70	30.9	33,752	0.09%
2020/09/03	6	23.82	21	24.18	23.90	-15	33,592	-0.04%
2020/09/02	9	23.72	4	23.93	24.00	5	33,429	0.01%
2020/09/01	47	23.81	93	23.84	24.00	-46	33,169	-0.14%
2020/08/31	8	23.52	4	23.58	23.35	4	32,565	0.01%
2020/08/28	11.2	23.36	16.3	23.45	23.45	-5.1	32,099	-0.02%
2020/08/27	17	23.28	16	23.43	23.15	1	31,803	0.00%
2020/08/26	1	23.20	3	23.20	23.25	-2	31,609	-0.01%
2020/08/25	12	23.10	4	23.09	23.05	8	31,747	0.03%
2020/08/24	22	23.68	9	24.15	23.45	13	31,688	0.04%
2020/08/21	10	23.80	23	23.57	23.70	-13	30,901	-0.04%
2020/08/20	56	23.06	6	22.98	22.70	50	30,382	0.16%
2020/08/19	21	23.95	15	24.07	23.90	6	29,482	0.02%
2020/08/18	7	23.40	45.2	23.36	23.80	-38.2	28,960	-0.13%
2020/08/17	18	23.91	31	23.88	23.75	-13	28,464	-0.05%
2020/08/14	9	22.91	35	23.11	23.05	-26	26,801	-0.10%
2020/08/13	23	22.67	22.8	23.05	22.65	0.2	26,235	0.00%
2020/08/12	4	22.60	19	22.64	22.70	-15	25,878	-0.06%
2020/08/11	67	22.77	22	22.65	22.55	45	25,468	0.18%
2020/08/10	37.2	22.73	61	22.77	23.20	-23.8	24,623	-0.10%
2020/08/07	10	21.84	151	21.62	21.95	-141	22,984	-0.61%	大賣/鉅額交易
2020/08/06	106	21.61	27.2	21.54	21.40	78.8	21,920	0.36%	大買/
2020/08/05	6	20.73	63	20.81	21.40	-57	20,726	-0.28%
2020/08/04	7	20.46	2	20.55	20.55	5	20,199	0.02%
2020/08/03	2	20.25	3	20.47	20.35	-1	20,121	0.00%
2020/07/31	4	20.30	20	20.35	20.30	-16	19,997	-0.08%
2020/07/30	22	20.18	8	20.43	20.60	14	19,895	0.07%
2020/07/29	14	20.45	83	20.52	20.25	-69	19,821	-0.35%
2020/07/28	25	20.25	43	19.87	19.90	-18	19,257	-0.09%
2020/07/27	31.2	20.02	25.2	20.15	20.10	6	19,060	0.03%
2020/07/24	39	20.07	42	20.00	19.85	-3	19,025	-0.02%
2020/07/23	65	20.76	59	20.97	20.55	6	18,527	0.03%
2020/07/22	53	20.28	53.2	20.29	20.50	-0.2	17,904	0.00%
2020/07/21	95	21.14	36	20.89	20.75	59	17,300	0.34%
2020/07/20	134	20.56	64.2	20.63	21.00	69.8	15,748	0.44%	大買/
2020/07/17	13	18.95	114	18.85	19.10	-101	13,424	-0.75%	大賣/鉅額交易
2020/07/16	5	17.40	0.8	17.30	17.40	4.2	11,558	0.04%
2020/07/14	1	17.35	1	17.35	17.30	0	11,765	0.00%
2020/07/13	5	17.50	0	0.00	17.50	5	11,857	0.04%
2020/07/10	10	17.31	0	0.00	17.20	10	12,006	0.08%
2020/07/09	7	17.73	2	17.85	17.65	5	12,121	0.04%
2020/07/08	0	0.00	3	17.65	17.65	-3	12,034	-0.02%
2020/07/07	4	17.50	9.3	17.44	17.45	-5.3	12,083	-0.04%
2020/07/06	0	0.00	0.2	17.55	17.65	-0.2	12,169	0.00%
2020/07/03	5	17.42	3	17.35	17.40	2	12,317	0.02%
2020/07/02	0	0.00	4	17.40	17.50	-4	12,629	-0.03%
2020/07/01	14	17.96	4	18.01	17.90	10	12,680	0.08%
2020/06/30	1	17.95	3	17.93	17.90	-2	12,797	-0.02%
2020/06/29	2	17.65	21.8	17.70	17.70	-19.8	13,315	-0.15%
2020/06/24	33	17.95	2	17.90	18.00	31	14,036	0.22%
2020/06/23	2	17.90	9	17.92	18.00	-7	14,306	-0.05%
2020/06/19	11	17.55	0	0.00	17.55	11	14,751	0.07%
2020/06/18	5	17.50	0	0.00	17.65	5	14,823	0.03%
2020/06/17	2	17.45	6	17.58	17.60	-4	14,856	-0.03%
2020/06/15	1	17.60	3	17.30	17.15	-2	15,512	-0.01%
2020/06/12	4	16.94	5	17.06	17.30	-1	15,609	-0.01%
2020/06/11	2	17.45	2	17.63	17.30	0	15,744	0.00%
2020/06/10	2	17.65	6	17.69	17.65	-4	15,764	-0.03%
2020/06/09	2	17.65	5	17.74	17.60	-3	16,126	-0.02%
2020/06/08	3	17.58	2	17.60	17.55	1	16,280	0.01%
2020/06/05	0	0.00	3	17.40	17.45	-3	16,207	-0.02%
2020/06/04	3.9	17.63	5	17.70	17.45	-1.1	16,262	-0.01%
2020/06/03	0	0.00	1	17.45	17.35	-1	16,251	-0.01%
2020/06/02	1	17.15	0	0.00	17.15	1	16,183	0.01%
2020/06/01	3	17.00	36	17.02	17.10	-33	16,038	-0.21%
2020/05/29	0	0.00	3	16.48	16.35	-3	15,673	-0.02%
2020/05/28	0	0.00	10	16.33	16.35	-10	15,300	-0.07%
2020/05/27	1	16.25	2	16.35	16.40	-1	15,349	-0.01%
2020/05/25	3	16.02	1	16.00	16.05	2	15,450	0.01%
2020/05/22	3	16.25	0	0.00	16.10	3	15,429	0.02%
2020/05/21	3	16.40	0	0.00	16.45	3	15,368	0.02%
2020/05/19	1	16.35	5	16.33	16.35	-4	15,315	-0.03%
2020/05/18	1	16.20	1	16.40	16.30	0	15,348	0.00%
2020/05/15	2	16.13	10	16.30	16.25	-8	15,331	-0.05%
2020/05/14	5	16.28	1	16.20	16.15	4	15,239	0.03%
2020/05/13	2	16.43	2	16.35	16.40	0	15,145	0.00%
2020/05/12	0	0.00	4	16.40	16.35	-4	15,140	-0.03%
2020/05/11	1	16.40	5	16.45	16.45	-4	15,064	-0.03%
2020/05/08	1	16.40	1	16.40	16.35	0	14,951	0.00%
2020/05/07	1	16.35	7	16.24	16.30	-6	14,869	-0.04%
2020/05/06	7	15.94	2	15.88	15.95	5	14,762	0.03%
2020/05/05	4	16.00	0	0.00	15.95	4	14,729	0.03%
2020/05/04	13	16.16	6	16.18	16.15	7	14,574	0.05%
2020/04/30	27	16.58	11	16.64	16.65	16	14,464	0.11%
2020/04/29	2	16.60	21	16.54	16.55	-19	14,373	-0.13%
2020/04/28	3	16.13	2	16.08	16.00	1	14,154	0.01%
2020/04/27	2	16.00	7.7	16.05	16.00	-5.7	14,380	-0.04%
2020/04/24	3	15.70	0	0.00	15.65	3	14,229	0.02%
2020/04/23	15	15.64	0	0.00	15.70	15	14,407	0.10%
2020/04/22	4	15.25	10	15.24	15.55	-6	14,367	-0.04%
2020/04/21	18	15.51	10	15.49	15.20	8	14,308	0.06%
2020/04/20	11	15.54	19	15.65	15.90	-8	14,128	-0.06%
2020/04/17	17	15.91	38	16.03	15.75	-21	14,085	-0.15%
2020/04/16	9	15.82	11	15.88	15.85	-2	13,821	-0.01%
2020/04/15	13	15.98	5	15.93	16.00	8	13,654	0.06%
2020/04/14	9	15.93	9	15.96	15.95	0	13,525	0.00%
2020/04/13	4	15.65	2	15.75	15.80	2	13,339	0.01%
2020/04/10	5	15.74	10	15.86	15.90	-5	13,330	-0.04%
2020/04/09	14	15.73	11	15.85	15.65	3	13,285	0.02%
2020/04/08	1	15.65	24	15.67	16.00	-23	13,136	-0.18%
2020/04/07	11	15.73	3	15.67	15.60	8	12,947	0.06%
2020/04/06	7	15.74	13	15.82	15.85	-6	12,628	-0.05%
2020/04/01	4	15.84	10	15.83	15.65	-6	12,499	-0.05%
2020/03/31	21	15.85	21	16.11	15.60	0	12,187	0.00%
2020/03/30	48	15.50	46	15.57	16.20	2	11,597	0.02%
2020/03/27	17	15.16	36	15.34	14.75	-19	10,745	-0.18%
2020/03/26	34	14.61	32	14.60	14.95	2	10,295	0.02%
2020/03/25	3	13.82	1	13.95	13.85	2	9,948	0.02%
2020/03/24	1	13.60	0	0.00	13.55	1	9,863	0.01%
2020/03/23	31	13.34	0	0.00	13.50	31	9,963	0.31%
2020/03/20	7	13.61	10	13.73	13.90	-3	9,900	-0.03%
2020/03/19	7	13.33	4	13.16	13.25	3	9,592	0.03%
2020/03/18	4	13.48	0	0.00	13.50	4	9,255	0.04%
2020/03/17	1	13.40	0	0.00	13.45	1	9,156	0.01%
2020/03/16	0	0.00	5	13.50	13.50	-5	8,949	-0.06%
2020/03/13	36	13.05	13	13.40	13.80	23	8,760	0.26%
2020/03/12	13	14.52	0	0.00	14.35	13	8,347	0.16%
2020/03/11	11	15.30	2	15.55	15.20	9	8,053	0.11%
2020/03/10	3	15.32	0	0.00	15.65	3	7,986	0.04%
2020/03/09	19	15.62	10	15.75	15.55	9	7,866	0.11%
2020/03/06	17	16.21	2	16.20	16.20	15	7,690	0.20%
2020/03/05	5	16.40	5	16.50	16.50	0	7,706	0.00%
2020/03/04	5	16.25	6	16.35	16.35	-1	7,723	-0.01%
2020/03/03	0	0.00	4	16.30	16.20	-4	7,720	-0.05%
2020/03/02	4	16.11	1	16.20	16.15	3	7,749	0.04%
2020/02/27	9	16.54	0	0.00	16.35	9	7,864	0.11%
2020/02/26	13	16.67	1	16.65	16.75	12	7,760	0.15%
2020/02/25	4	16.91	0	0.00	16.85	4	7,699	0.05%
2020/02/21	10	17.25	0.3	17.15	17.20	9.7	7,708	0.13%
2020/02/20	2	17.10	5	17.10	17.10	-3	7,681	-0.04%
2020/02/19	6	16.89	17	17.18	17.25	-11	7,649	-0.14%
2020/02/18	4	16.69	0	0.00	16.65	4	7,562	0.05%
2020/02/17	1	16.75	0	0.00	16.80	1	7,571	0.01%
2020/02/13	2	16.95	0	0.00	16.90	2	7,686	0.03%
2020/02/12	3	16.85	5	16.93	17.00	-2	7,732	-0.03%
2020/02/10	4	16.53	3	16.60	16.60	1	7,928	0.01%
2020/02/07	4	16.88	7	17.11	16.85	-3	8,159	-0.04%
2020/02/06	4.5	16.85	3	16.95	16.95	1.5	8,154	0.02%
2020/02/05	3	16.70	0	0.00	16.60	3	8,161	0.04%
2020/02/04	3	16.52	2	16.70	16.75	1	8,100	0.01%
2020/02/03	6	16.24	5	16.45	16.55	1	8,082	0.01%
2020/01/31	11	16.88	7	17.15	16.90	4	7,945	0.05%
2020/01/30	21	17.01	17	16.93	16.65	4	7,870	0.05%
2020/01/20	1	18.15	8	18.10	18.05	-7	7,565	-0.09%
2020/01/17	0	0.00	14	18.28	18.25	-14	7,540	-0.19%
2020/01/16	0	0.00	1.2	18.08	18.10	-1.2	7,319	-0.02%
2020/01/15	1	17.75	2	17.90	18.00	-1	7,365	-0.01%
2020/01/14	5	17.75	0	0.00	17.85	5	7,325	0.07%
2020/01/08	1	17.50	0	0.00	17.45	1	7,370	0.01%
2020/01/07	6	17.58	0	0.00	17.55	6	7,292	0.08%
2020/01/06	1	17.65	40	17.65	17.65	-39	7,313	-0.53%
2020/01/03	8	17.90	0	0.00	17.90	8	7,257	0.11%
2020/01/02	3	17.85	1	17.90	17.80	2	7,228	0.03%
2019/12/31	1	17.85	0.8	17.85	17.85	0.2	7,199	0.00%
2019/12/27	0	0.00	10	18.00	17.95	-10	7,214	-0.14%
2019/12/26	1	18.00	0	0.00	17.95	1	7,151	0.01%
2019/12/25	2	18.10	0	0.00	18.10	2	7,151	0.03%
2019/12/23	0	0.00	0.8	18.30	18.35	-0.8	7,295	-0.01%
2019/12/19	3	18.28	0	0.00	18.35	3	7,876	0.04%
2019/12/18	0	0.00	4.6	18.47	18.50	-4.6	7,956	-0.06%
2019/12/13	10	17.90	0	0.00	17.85	10	7,682	0.13%
2019/12/12	2.1	17.95	0	0.00	17.90	2.1	7,612	0.03%
2019/12/11	2	17.98	2	18.05	18.05	0	7,530	0.00%
2019/12/10	4	17.80	0	0.00	17.80	4	7,446	0.05%
2019/12/09	1	18.00	1	18.05	17.90	0	7,409	0.00%
2019/12/06	2	17.78	0	0.00	17.75	2	7,361	0.03%
2019/12/04	0	0.00	1	17.90	17.95	-1	7,507	-0.01%
2019/12/02	6	17.85	4	17.73	17.70	2	7,742	0.03%
2019/11/28	1	18.20	5	18.18	18.20	-4	7,675	-0.05%
2019/11/27	2	18.45	1	18.40	18.25	1	7,770	0.01%
2019/11/26	0	0.00	3	18.30	18.30	-3	7,697	-0.04%
2019/11/19	0.2	18.00	0	0.00	18.10	0.2	7,518	0.00%
2019/11/18	0	0.00	6.3	17.95	18.00	-6.3	7,511	-0.08%
2019/11/15	1	18.00	0	0.00	17.90	1	7,580	0.01%
2019/11/14	2	17.90	0	0.00	17.90	2	7,562	0.03%
2019/11/13	3	17.85	0	0.00	17.80	3	7,618	0.04%
2019/11/12	1	17.85	0	0.00	17.85	1	7,677	0.01%
2019/11/11	3	17.97	0	0.00	17.95	3	7,732	0.04%
2019/11/08	0	0.00	1	18.30	18.30	-1	7,879	-0.01%
2019/11/07	7.2	18.37	1	18.65	18.25	6.2	7,890	0.08%
2019/11/06	5	18.54	5	18.60	18.55	0	7,739	0.00%
2019/11/05	0.2	18.20	0	0.00	18.30	0.2	7,498	0.00%
2019/11/04	0	0.00	4	18.05	18.20	-4	7,516	-0.05%
2019/11/01	0.2	17.90	1	17.95	17.95	-0.8	7,500	-0.01%
2019/10/31	9	17.76	0	0.00	17.80	9	7,612	0.12%
2019/10/30	1	17.90	0	0.00	17.90	1	7,619	0.01%
2019/10/29	2	18.10	0	0.00	18.10	2	7,644	0.03%
2019/10/28	0	0.00	7	18.05	18.05	-7	7,592	-0.09%
2019/10/25	0	0.00	1	18.00	18.00	-1	7,620	-0.01%
2019/10/24	1	17.90	1	17.85	18.00	0	7,675	0.00%
2019/10/23	15	18.07	12	18.05	17.85	3	7,837	0.04%
2019/10/22	2	17.95	3	17.95	17.95	-1	7,750	-0.01%
2019/10/18	1	17.85	0	0.00	17.90	1	7,739	0.01%
2019/10/17	0	0.00	3	17.65	17.80	-3	7,672	-0.04%
2019/10/16	3	17.52	2	17.60	17.60	1	7,645	0.01%
2019/10/15	3	17.75	0.1	17.55	17.60	2.9	7,648	0.04%
2019/10/08	2	17.50	0	0.00	17.45	2	7,639	0.03%
2019/10/02	0	0.00	5	17.75	17.70	-5	7,584	-0.07%
2019/10/01	0	0.00	1	17.75	17.75	-1	7,574	-0.01%
2019/09/27	11	17.80	0	0.00	17.80	11	7,568	0.15%
2019/09/26	9.5	18.13	7	18.26	17.95	2.5	7,642	0.03%
2019/09/25	4	18.28	3	18.15	18.20	1	7,501	0.01%
2019/09/24	31	18.65	43	18.54	18.55	-12	7,378	-0.16%
2019/09/23	0	0.00	11	18.01	18.00	-11	6,793	-0.16%
2019/09/20	10	17.70	0	0.00	17.70	10	6,664	0.15%
2019/09/18	0	0.00	1	17.75	17.65	-1	6,566	-0.02%
2019/09/16	3	17.45	0	0.00	17.50	3	6,598	0.05%
2019/09/11	1	17.50	0	0.00	17.50	1	6,649	0.02%
2019/09/10	6	17.49	0	0.00	17.45	6	6,644	0.09%
2019/09/09	20	17.50	12	17.55	17.60	8	6,671	0.12%
2019/09/06	2	17.60	2	17.55	17.70	0	6,736	0.00%
2019/09/05	1	17.75	1	17.80	17.80	0	6,617	0.00%
2019/09/04	0	0.00	7	17.34	17.35	-7	6,416	-0.11%
2019/09/03	1	17.05	0	0.00	17.05	1	6,339	0.02%
2019/09/02	0	0.00	3	17.22	17.25	-3	6,369	-0.05%
2019/08/30	5	17.10	5	16.91	17.20	0	6,323	0.00%
2019/08/29	6	16.72	4	16.75	16.75	2	6,220	0.03%
2019/08/28	0	0.00	0	16.90	16.85	0	6,205	0.00%
2019/08/27	0	0.00	6	16.85	16.90	-6	6,203	-0.10%
2019/08/26	12	16.66	0	0.00	16.70	12	6,175	0.19%
2019/08/23	0	0.00	1	16.95	17.00	-1	6,179	-0.02%
2019/08/22	3	16.70	2.3	16.75	16.65	0.7	6,162	0.01%
2019/08/21	3	16.90	0	0.00	16.85	3	6,201	0.05%
2019/08/20	18	16.91	0	0.00	16.70	18	6,170	0.29%
2019/08/19	0	0.00	4	16.83	16.85	-4	6,151	-0.07%
2019/08/16	10	16.60	0	0.00	16.60	10	6,129	0.16%
2019/08/15	9	16.44	0	0.00	16.50	9	6,063	0.15%
2019/08/14	3	17.17	2	17.00	16.90	1	6,007	0.02%
2019/08/13	23	17.08	2.1	17.10	17.00	20.9	5,917	0.35%
2019/08/12	5	17.64	0	0.00	17.55	5	5,757	0.09%
2019/08/08	3	17.85	0	0.00	17.85	3	5,714	0.05%
2019/08/07	1	17.65	0	0.00	17.65	1	5,715	0.02%
2019/08/06	7	17.51	5	17.60	17.80	2	5,798	0.03%
2019/08/05	4	18.08	0	0.00	18.00	4	5,839	0.07%
2019/08/02	19	18.35	0	0.00	18.30	19	5,853	0.32%
2019/08/01	5	18.79	0	0.00	18.75	5	5,915	0.08%
2019/07/31	10	19.03	0	0.00	18.95	10	5,891	0.17%
2019/07/30	5	19.00	0	0.00	19.00	5	5,866	0.09%
2019/07/29	11	19.15	3	19.10	19.15	8	5,926	0.13%
2019/07/26	0	0.00	5	19.35	19.35	-5	5,876	-0.09%
2019/07/25	5	19.55	10	19.56	19.65	-5	5,826	-0.09%
2019/07/24	1	19.15	0	0.00	19.10	1	5,685	0.02%
2019/07/22	1	19.10	0	0.00	19.10	1	5,750	0.02%
2019/07/19	3	19.25	0	0.00	19.20	3	5,743	0.05%
2019/07/18	1	19.20	5	19.25	19.20	-4	5,781	-0.07%
2019/07/17	5	19.30	2	19.35	19.35	3	5,823	0.05%
2019/07/16	2	19.30	2	19.45	19.30	0	5,854	0.00%
2019/07/15	3	19.22	0	0.00	19.15	3	6,207	0.05%
2019/07/12	0	0.00	5	19.35	19.30	-5	6,429	-0.08%
2019/07/10	11	19.27	9	19.30	19.25	2	6,974	0.03%
2019/07/09	3	18.87	7	18.84	18.90	-4	6,958	-0.06%
2019/07/08	1	18.90	20	18.90	18.95	-19	7,023	-0.27%
2019/07/04	1	18.90	3	18.95	18.90	-2	7,315	-0.03%
2019/07/03	5	19.35	0	0.00	19.30	5	7,389	0.07%
2019/07/01	0	0.00	13	19.62	19.60	-13	7,367	-0.18%
2019/06/28	10	19.46	0.2	19.25	19.25	9.8	7,394	0.13%
2019/06/27	1	19.60	11	19.68	19.60	-10	7,429	-0.13%
2019/06/26	1	19.35	0	0.00	19.35	1	7,459	0.01%
2019/06/25	1	19.40	0	0.00	19.45	1	7,520	0.01%
2019/06/24	2	19.35	0	0.00	19.60	2	7,556	0.03%
2019/06/21	2	19.43	2	19.65	19.35	0	7,558	0.00%
2019/06/20	0	0.00	1	19.45	19.50	-1	7,544	-0.01%
2019/06/19	5	19.20	1	19.45	19.45	4	7,574	0.05%
2019/06/18	0	0.00	0	18.90	18.90	0	7,610	0.00%
2019/06/17	8	18.94	5	19.05	18.95	3	7,642	0.04%
2019/06/14	2	19.35	2	19.55	19.25	0	7,627	0.00%
2019/06/13	7.7	19.25	1	19.45	19.15	6.7	7,579	0.09%
2019/06/12	0	0.00	2	19.40	19.45	-2	7,646	-0.03%
2019/06/11	0	0.00	1	19.35	19.35	-1	7,637	-0.01%
2019/06/10	0	0.00	6	19.25	19.30	-6	7,630	-0.08%
2019/06/06	0	0.00	2	18.85	18.85	-2	7,598	-0.03%
2019/06/05	1	19.05	1	19.00	18.85	0	7,673	0.00%
2019/06/04	1	18.95	0	0.00	18.90	1	7,738	0.01%
2019/06/03	1	18.70	1	19.15	19.10	0	7,829	0.00%
2019/05/31	0	0.00	6	19.04	19.05	-6	7,899	-0.08%
2019/05/30	0	0.00	1	19.00	19.00	-1	7,913	-0.01%
2019/05/28	1	18.95	1	18.95	18.85	0	8,211	0.00%
2019/05/27	0	0.00	4	18.65	18.70	-4	8,354	-0.05%
2019/05/24	2	18.65	0	0.00	18.55	2	8,883	0.02%
2019/05/23	0	0.00	1	18.70	18.85	-1	8,848	-0.01%
2019/05/22	1	18.75	0	0.00	18.70	1	8,874	0.01%
2019/05/21	0	0.00	1	18.95	18.95	-1	8,889	-0.01%
2019/05/17	1	18.45	0	0.00	18.25	1	8,829	0.01%
2019/05/16	11	18.59	0.1	18.70	18.50	10.9	8,916	0.12%
2019/05/15	1	18.75	0.5	18.80	18.75	0.5	8,915	0.01%
2019/05/14	1	18.50	22	18.50	18.70	-21	8,886	-0.24%
2019/05/13	11.1	18.97	0	0.00	18.85	11.1	8,844	0.13%
2019/05/10	8	19.65	8	19.53	19.40	0	8,869	0.00%
2019/05/09	17.1	19.84	1	19.75	19.60	16.1	8,838	0.18%
2019/05/08	1	20.15	1	20.30	20.35	0	8,714	0.00%
2019/05/07	4	20.48	0	0.00	20.35	4	8,736	0.05%
2019/05/06	7.1	20.44	0	0.00	20.30	7.1	8,909	0.08%
2019/05/03	2	20.95	12	20.93	21.00	-10	8,817	-0.11%
2019/05/02	1	20.80	0	0.00	20.80	1	8,797	0.01%
2019/04/30	1.2	20.98	0	0.00	20.95	1.2	8,794	0.01%
2019/04/29	15	20.88	5	20.90	20.95	10	8,767	0.11%
2019/04/26	0	0.00	2	21.05	21.30	-2	8,833	-0.02%
2019/04/24	1.2	21.20	1	21.35	21.25	0.2	8,935	0.00%
2019/04/23	1	21.30	1	21.30	21.50	0	8,917	0.00%
2019/04/22	44	21.65	2	21.80	21.55	42	8,885	0.47%
2019/04/19	3	21.78	16.5	21.96	21.70	-13.5	8,836	-0.15%
2019/04/18	0	0.00	1	21.20	21.05	-1	8,467	-0.01%
2019/04/17	25	21.06	0	0.00	21.25	25	8,329	0.30%
2019/04/16	2	20.88	23	20.94	21.05	-21	8,137	-0.26%
2019/04/15	1	20.50	13	20.51	20.55	-12	7,951	-0.15%
2019/04/12	1	20.45	1.1	20.59	20.40	-0.1	8,124	0.00%
2019/04/11	1	20.35	0	0.00	20.50	1	8,248	0.01%
2019/04/10	3	20.67	15	20.52	20.75	-12	8,183	-0.15%
2019/04/09	0	0.00	7	20.54	20.60	-7	8,059	-0.09%
2019/04/08	6	20.27	0	0.00	20.30	6	7,955	0.08%
2019/04/03	2	20.05	3	20.10	20.20	-1	7,895	-0.01%
2019/04/02	2	20.13	0	0.00	20.15	2	7,890	0.03%
2019/04/01	1	20.05	0	0.00	19.95	1	7,836	0.01%
2019/03/29	3	19.60	0	0.00	19.75	3	7,745	0.04%
2019/03/26	10	19.95	2	20.00	19.95	8	7,864	0.10%
2019/03/25	11	19.90	19	19.90	19.90	-8	7,955	-0.10%
2019/03/22	1	20.35	0	0.00	20.30	1	7,903	0.01%
2019/03/20	5	20.25	0	0.00	20.30	5	8,184	0.06%
2019/03/18	0	0.00	5	20.30	20.20	-5	8,200	-0.06%
2019/03/15	6	19.96	0	0.00	20.00	6	8,236	0.07%
2019/03/14	0	0.00	12	20.00	19.90	-12	8,183	-0.15%
2019/03/12	0	0.00	5	20.01	20.00	-5	8,415	-0.06%
2019/03/11	1	19.65	0	0.00	19.65	1	8,479	0.01%
2019/03/08	3	19.85	0	0.00	19.85	3	8,606	0.03%
2019/03/07	13	20.58	0	0.00	20.15	13	8,719	0.15%
2019/03/06	1	20.65	6	20.68	20.75	-5	8,837	-0.06%
2019/03/04	5	20.30	25	20.89	20.75	-20	9,041	-0.22%
2019/02/27	12	20.22	0	0.00	20.35	12	8,915	0.13%
2019/02/26	20	20.45	14	20.55	20.30	6	8,914	0.07%
2019/02/25	18.2	20.32	14	20.78	20.95	4.2	8,753	0.05%
2019/02/22	2	19.78	1	19.85	19.85	1	8,433	0.01%
2019/02/21	6	19.69	0	0.00	19.70	6	8,554	0.07%
2019/02/20	0	0.00	2	19.80	19.80	-2	8,615	-0.02%
2019/02/19	5	19.55	0	0.00	19.60	5	8,692	0.06%
2019/02/18	0	0.00	3.4	19.54	19.50	-3.4	8,990	-0.04%
2019/02/15	5	19.52	1	19.70	19.35	4	9,457	0.04%
2019/02/13	2	19.90	0	19.95	20.10	2	9,932	0.02%
2019/02/12	3	20.00	0	0.00	20.00	3	10,205	0.03%
2019/02/11	5	19.90	11	19.90	19.90	-6	10,569	-0.06%
2019/01/29	2	19.48	0	19.40	19.40	2	10,471	0.02%
2019/01/28	1	19.85	2	19.85	19.80	-1	10,495	-0.01%
2019/01/25	1	19.60	6	19.66	19.80	-5	10,622	-0.05%
2019/01/21	0	0.00	9	19.20	19.20	-9	10,986	-0.08%
2019/01/18	1	19.25	1	19.35	19.20	0	11,094	0.00%
2019/01/17	2	18.85	2	19.10	19.05	0	11,164	0.00%
2019/01/16	0	0.00	1.4	19.39	19.45	-1.4	11,130	-0.01%
2019/01/15	1	19.35	1	19.25	19.35	0	11,149	0.00%
2019/01/11	1	19.00	0	0.00	19.00	1	11,422	0.01%
2019/01/10	1	19.00	0	0.00	19.05	1	11,463	0.01%
2019/01/09	1	18.90	3	18.82	18.90	-2	11,595	-0.02%
2019/01/07	5	17.98	4.4	18.22	18.30	0.6	11,960	0.01%
2019/01/04	8	17.58	0	0.00	17.50	8	12,146	0.07%
2019/01/03	3	18.53	6.1	18.70	18.45	-3.1	12,526	-0.02%
2018/12/28	1	19.45	0	0.00	19.45	1	12,592	0.01%
2018/12/27	0	0.00	1	19.60	19.35	-1	13,099	-0.01%
2018/12/26	1	19.05	0	0.00	19.05	1	13,213	0.01%
2018/12/25	1	19.00	0	0.00	19.05	1	13,302	0.01%
2018/12/22	11	19.30	0	0.00	19.35	11	13,505	0.08%
2018/12/20	0	0.00	2	19.40	19.50	-2	13,784	-0.01%
2018/12/19	1.3	19.84	3	19.87	19.85	-1.7	13,797	-0.01%
2018/12/18	12	19.60	0	0.00	19.35	12	13,710	0.09%
2018/12/17	0.8	19.80	10	19.90	19.85	-9.2	13,789	-0.07%
2018/12/14	2	20.13	5	19.95	19.90	-3	13,836	-0.02%
2018/12/13	2	19.88	13	19.97	20.05	-11	13,765	-0.08%
2018/12/12	0	0.00	2	19.25	19.30	-2	13,598	-0.01%
2018/12/10	4	18.76	0.1	18.85	18.80	3.9	13,956	0.03%
2018/12/06	3	19.20	1.7	19.26	19.15	1.3	14,295	0.01%
2018/12/05	4	19.69	1	19.80	19.80	3	14,347	0.02%
2018/12/04	0	0.00	12	20.22	20.25	-12	14,412	-0.08%
2018/12/03	8	20.31	2	20.43	20.35	6	14,552	0.04%
2018/11/30	11	19.80	17	19.80	19.90	-6	14,641	-0.04%
2018/11/29	2	19.83	0.3	19.70	19.65	1.7	14,626	0.01%
2018/11/28	7	19.95	2	19.85	19.90	5	14,497	0.03%
2018/11/27	0	0.00	1	19.25	19.25	-1	14,484	-0.01%
2018/11/26	3	19.20	2	19.45	19.15	1	14,590	0.01%
2018/11/23	2	18.90	7	19.13	19.05	-5	15,038	-0.03%
2018/11/22	4	18.89	0	0.00	18.80	4	15,140	0.03%
2018/11/21	2	18.70	2	19.15	19.00	0	15,164	0.00%
2018/11/19	5	19.70	0	0.00	19.50	5	14,897	0.03%
2018/11/16	2	19.30	0	0.00	19.25	2	14,806	0.01%
2018/11/15	7	19.20	2	19.43	19.05	5	14,769	0.03%
2018/11/14	21	19.32	0	0.00	19.20	21	14,591	0.14%
2018/11/13	25	19.52	4	19.75	19.90	21	14,287	0.15%
2018/11/12	26	20.57	9	20.37	20.25	17	14,089	0.12%
2018/11/09	18	21.28	5	21.35	21.30	13	13,921	0.09%
2018/11/08	14	22.23	0	0.00	21.95	14	13,778	0.10%
2018/11/06	1	22.55	0	0.00	22.45	1	13,627	0.01%
2018/11/02	0	0.00	20	22.63	22.95	-20	14,169	-0.14%
2018/11/01	2	21.98	2	22.28	22.30	0	14,238	0.00%
2018/10/31	1	21.95	46	21.98	21.70	-45	14,199	-0.32%
2018/10/30	1	21.20	20	21.55	21.40	-19	14,415	-0.13%
2018/10/26	2	22.05	25	21.94	22.00	-23	14,302	-0.16%
2018/10/25	2	22.23	5	22.27	22.15	-3	14,251	-0.02%
2018/10/24	2	22.03	2	22.35	22.35	0	14,170	0.00%
2018/10/22	0	0.00	1	22.20	22.30	-1	14,271	-0.01%
2018/10/19	1	21.85	4	22.01	22.00	-3	14,199	-0.02%
2018/10/18	0	0.00	2	22.45	22.45	-2	14,142	-0.01%
2018/10/17	9	22.24	1	22.85	22.20	8	14,170	0.06%
2018/10/16	25	22.37	40	22.26	22.30	-15	14,157	-0.11%
2018/10/15	15	21.48	2	22.00	21.30	13	14,144	0.09%
2018/10/12	1	21.55	11	21.12	21.95	-10	14,044	-0.07%
2018/10/11	32	20.88	7	20.96	20.65	25	13,991	0.18%
2018/10/09	0	0.00	8	22.94	22.90	-8	13,915	-0.06%
2018/10/08	11	23.04	1	23.05	23.05	10	13,896	0.07%
2018/10/05	27	23.32	0	0.00	23.00	27	13,809	0.20%
2018/10/04	3	24.48	0	0.00	24.30	3	13,321	0.02%
2018/10/03	0	0.00	2	24.88	24.85	-2	13,325	-0.02%
2018/10/02	0	0.00	1	25.00	25.00	-1	13,709	-0.01%
2018/10/01	5	25.36	6	25.54	25.15	-1	13,734	-0.01%
2018/09/28	2	25.10	31	25.17	25.25	-29	13,728	-0.21%
2018/09/27	1	24.65	5	24.73	24.80	-4	13,726	-0.03%
2018/09/26	3	24.62	8	24.59	24.45	-5	14,032	-0.04%
2018/09/25	1	24.35	0	0.00	24.35	1	14,117	0.01%
2018/09/20	2	24.30	1	24.25	24.20	1	14,229	0.01%
2018/09/19	1	24.45	2	24.60	24.60	-1	14,378	-0.01%
2018/09/18	4	24.35	10	24.32	24.30	-6	14,463	-0.04%
2018/09/17	18	24.43	1	24.50	24.25	17	14,479	0.12%
2018/09/14	2	25.18	1	25.30	25.15	1	14,444	0.01%
2018/09/13	3	25.05	0	0.00	25.10	3	14,590	0.02%
2018/09/12	10	25.45	7	25.51	25.05	3	14,540	0.02%
2018/09/11	4	24.96	9	25.05	25.20	-5	14,647	-0.03%
2018/09/10	6	24.78	1	24.75	24.45	5	14,758	0.03%
2018/09/07	13	25.57	17	25.49	25.45	-4	14,927	-0.03%
2018/09/06	1	25.60	7	25.36	25.50	-6	15,069	-0.04%
2018/09/05	4	25.35	0	0.00	25.05	4	15,219	0.03%
2018/09/04	8	25.57	19	25.57	25.60	-11	15,557	-0.07%
2018/09/03	9.2	25.71	16	25.94	25.55	-6.8	16,098	-0.04%
2018/08/31	1	25.45	2	25.63	25.70	-1	16,409	-0.01%
2018/08/30	16	25.94	25	25.89	25.40	-9	17,822	-0.05%
2018/08/29	2	24.88	9	25.14	25.25	-7	19,322	-0.04%
2018/08/28	23	24.81	3	24.77	24.75	20	19,726	0.10%
2018/08/27	1	24.45	0	0.00	24.45	1	19,786	0.01%
2018/08/24	1	24.10	1	24.30	24.25	0	19,893	0.00%
2018/08/22	1	23.80	3	24.20	24.10	-2	20,547	-0.01%
2018/08/21	3	24.02	5	23.95	24.10	-2	20,793	-0.01%
2018/08/17	0	0.00	5	24.15	24.10	-5	21,474	-0.02%
2018/08/16	3	23.80	3	23.90	24.00	0	21,698	0.00%
2018/08/15	14	23.49	18	23.50	23.40	-4	22,124	-0.02%
2018/08/14	8	24.06	15	24.07	24.05	-7	22,260	-0.03%
2018/08/13	0	0.00	102	23.80	23.85	-102	22,995	-0.44%	大賣/鉅額交易
2018/08/10	2	24.25	30	24.34	24.25	-28	23,400	-0.12%
2018/08/09	29	25.11	14	25.25	24.80	15	23,656	0.06%
2018/08/08	6	25.63	3	25.58	25.80	3	23,356	0.01%
2018/08/07	2	25.33	7	25.34	25.30	-5	23,502	-0.02%
2018/08/06	14	25.59	13	25.77	25.65	1	23,778	0.00%
2018/08/02	2	25.10	0	0.00	24.90	2	24,806	0.01%
2018/08/01	0.2	25.10	0	0.00	25.25	0.2	26,184	0.00%
2018/07/31	0	0.00	2	24.90	25.00	-2	26,382	-0.01%
2018/07/30	2	24.70	1	25.00	24.60	1	26,498	0.00%
2018/07/27	2	25.23	0	0.00	25.20	2	26,437	0.01%
2018/07/26	0	0.00	3	25.45	25.50	-3	26,634	-0.01%
2018/07/25	2	25.68	0	0.00	25.65	2	26,737	0.01%
2018/07/24	0.2	25.40	2	25.65	25.50	-1.8	26,884	-0.01%
2018/07/23	0.4	25.35	1	25.45	25.45	-0.6	26,989	0.00%
2018/07/20	71	25.47	67	25.53	25.35	4	27,194	0.01%
2018/07/19	0	0.00	15	25.13	25.30	-15	27,230	-0.06%
2018/07/18	1	25.25	5	25.05	25.25	-4	27,361	-0.01%
2018/07/17	2	25.55	12	25.26	25.25	-10	27,343	-0.04%
2018/07/16	3	24.80	0	0.00	24.40	3	27,309	0.01%
2018/07/13	0	0.00	3	24.58	24.35	-3	28,131	-0.01%
2018/07/12	1	24.25	1	24.40	24.40	0	28,295	0.00%
2018/07/11	2	24.00	0	0.00	24.20	2	28,503	0.01%
2018/07/10	125	24.27	34	24.25	24.50	91	28,536	0.32%	大買/
2018/07/09	0	0.00	2	23.10	23.20	-2	28,183	-0.01%
2018/07/06	2	22.93	0	0.00	22.85	2	28,257	0.01%
2018/07/05	3	22.98	3	23.02	22.95	0	28,403	0.00%
2018/07/04	25	23.58	7	23.41	23.50	18	28,537	0.06%
2018/07/03	4	24.09	0	0.00	24.00	4	28,588	0.01%
2018/07/02	15.2	24.76	7	24.60	24.60	8.2	29,015	0.03%
2018/06/29	3.2	24.69	0	0.00	24.90	3.2	29,094	0.01%
2018/06/28	1.2	24.30	0	0.00	24.25	1.2	28,979	0.00%
2018/06/27	7	24.99	0	0.00	24.80	7	29,066	0.02%
2018/06/26	2	25.03	4	24.81	25.25	-2	29,303	-0.01%
2018/06/25	5.2	25.26	66	25.47	25.20	-60.8	29,401	-0.21%
2018/06/22	3.2	25.81	8	25.81	25.75	-4.8	29,380	-0.02%
2018/06/21	1	26.30	1	26.65	26.35	0	29,674	0.00%
2018/06/20	7	26.59	16	26.38	26.30	-9	30,312	-0.03%
2018/06/19	3.5	26.29	8	26.38	26.40	-4.5	31,014	-0.01%
2018/06/15	5.3	26.12	12	26.47	26.65	-6.7	31,194	-0.02%
2018/06/14	0.2	26.05	12	26.22	26.05	-11.8	31,077	-0.04%
2018/06/13	13	26.23	2	26.20	26.35	11	31,254	0.04%
2018/06/12	114	26.43	2	26.40	26.40	112	31,401	0.36%	大買/鉅額交易
2018/06/11	21	27.20	38	27.29	27.30	-17	31,875	-0.05%
2018/06/08	36.2	27.03	31	26.85	26.80	5.2	31,987	0.02%
2018/06/07	95.2	27.80	68	27.85	27.55	27.2	31,684	0.09%
2018/06/06	43	26.26	74	26.60	27.30	-31	30,557	-0.10%
2018/06/05	24	25.25	15	25.33	25.10	9	29,149	0.03%
2018/06/04	9.6	24.76	23	24.78	24.85	-13.4	29,884	-0.04%
2018/06/01	6	24.67	22	24.56	24.50	-16	31,306	-0.05%
2018/05/31	1	24.50	3	24.43	24.55	-2	31,921	-0.01%
2018/05/30	7	24.00	1	24.00	23.90	6	31,795	0.02%
2018/05/29	17	24.18	32	24.09	24.50	-15	32,371	-0.05%
2018/05/28	13	24.62	8	25.01	24.55	5	32,477	0.02%
2018/05/25	13	25.42	10	25.31	25.00	3	32,430	0.01%
2018/05/24	29	24.99	2	24.95	25.05	27	32,109	0.08%
2018/05/23	7.2	25.37	7	25.27	25.20	0.2	32,225	0.00%
2018/05/22	4	24.91	1.1	24.89	24.90	2.9	32,719	0.01%
2018/05/21	77	25.07	13	25.15	24.90	64	33,058	0.19%
2018/05/18	224	24.45	206	24.18	24.10	18	32,724	0.06%	大買/大賣/
2018/05/17	12	24.06	34	24.17	23.90	-22	33,086	-0.07%
2018/05/16	1	23.80	22.9	23.59	23.90	-21.9	33,095	-0.07%
2018/05/15	8	23.82	7	23.97	23.70	1	33,724	0.00%
2018/05/14	6.2	23.40	5	23.54	23.65	1.2	34,854	0.00%
2018/05/11	6	23.35	2	23.30	23.20	4	35,683	0.01%
2018/05/10	17	24.08	9	24.07	23.70	8	36,615	0.02%
2018/05/09	0	0.00	27	23.47	23.70	-27	35,934	-0.08%
2018/05/08	2	21.60	2	21.65	21.55	0	35,828	0.00%
2018/05/07	26	21.71	7	21.96	21.70	19	36,142	0.05%
2018/05/04	2	22.03	20	22.04	22.05	-18	36,635	-0.05%
2018/05/03	16.1	22.08	10	22.20	22.00	6.1	38,695	0.02%
2018/05/02	2	22.63	6	22.65	22.80	-4	40,962	-0.01%
2018/04/30	20	23.00	0	0.00	22.80	20	43,188	0.05%
2018/04/27	2	22.80	2	22.60	22.50	0	48,572	0.00%
2018/04/26	17	22.68	43	22.57	22.35	-26	51,511	-0.05%
2018/04/25	3	23.20	3	23.48	23.00	0	53,404	0.00%
2018/04/24	8.2	22.82	22	22.88	22.75	-13.8	53,773	-0.03%
2018/04/23	30.1	23.56	5.3	23.45	23.20	24.8	54,996	0.05%
2018/04/20	6.2	23.63	13	23.87	24.00	-6.8	55,086	-0.01%
2018/04/19	9	23.32	21	23.36	23.65	-12	55,136	-0.02%
2018/04/18	2	21.85	2	22.00	22.00	0	54,676	0.00%
2018/04/17	10	22.01	51	22.16	21.90	-41	54,983	-0.07%
2018/04/16	6	22.66	3	23.00	22.45	3	55,257	0.01%
2018/04/13	0.2	22.90	1	23.15	22.90	-0.8	55,603	0.00%
2018/04/12	2	22.95	0	0.00	23.05	2	56,910	0.00%
2018/04/11	19	23.23	2	23.23	23.25	17	57,066	0.03%
2018/04/10	12	22.64	13.9	22.68	22.55	-1.9	57,323	0.00%
2018/04/09	37	23.39	2	23.10	23.00	35	57,403	0.06%
2018/04/03	22.2	23.48	5	23.67	23.70	17.2	57,437	0.03%
2018/04/02	1	24.25	5	24.37	24.30	-4	57,245	-0.01%
2018/03/31	0	0.00	1	24.85	24.70	-1	58,207	0.00%
2018/03/30	10	24.83	5	24.80	24.85	5	58,862	0.01%
2018/03/29	8	24.36	5	24.25	24.20	3	59,383	0.01%
2018/03/28	15	24.43	3	24.75	24.30	12	61,565	0.02%
2018/03/27	12	25.02	10.2	25.02	24.85	1.8	62,658	0.00%
2018/03/26	18	24.91	8	24.69	24.60	10	62,444	0.02%
2018/03/23	25	25.13	81	24.99	24.85	-56	61,998	-0.09%
2018/03/22	31	26.70	18	26.11	26.10	13	61,298	0.02%
2018/03/21	5	26.65	12	26.85	26.85	-7	60,268	-0.01%
2018/03/19	2	27.03	9	26.88	26.85	-7	59,840	-0.01%
2018/03/16	5	26.67	7	26.53	26.75	-2	59,429	0.00%
2018/03/15	3.2	26.75	22	26.70	26.70	-18.9	59,000	-0.03%
2018/03/14	37	26.56	53	26.42	26.20	-16	58,663	-0.03%
2018/03/13	16	26.03	1	26.15	26.00	15	58,262	0.03%
2018/03/12	6	25.97	24	25.75	25.70	-18	58,481	-0.03%
2018/03/09	30.2	26.09	7.2	26.27	26.10	23	58,214	0.04%
2018/03/08	68	26.43	53	26.36	25.80	15	57,845	0.03%
2018/03/07	175	26.25	120.8	26.36	27.05	54.2	56,926	0.10%	大買/大賣/
2018/03/06	14	25.08	14	25.08	25.00	0	55,757	0.00%
2018/03/05	13	24.67	12	24.84	24.40	1	55,642	0.00%
2018/03/02	12	25.14	24	25.11	24.85	-12	55,540	-0.02%
2018/03/01	7.2	24.77	0	0.00	24.60	7.2	55,032	0.01%
2018/02/27	0	0.00	0.1	24.60	24.60	-0.1	55,200	0.00%
2018/02/26	13	24.70	2	24.58	24.45	11	55,406	0.02%
2018/02/23	13.1	24.86	3	24.80	24.80	10.1	55,496	0.02%
2018/02/22	48	24.95	12	25.39	24.85	36	56,286	0.06%
2018/02/21	5	24.34	6	24.31	24.40	-1	55,960	0.00%
2018/02/12	21	24.44	4	24.70	24.10	17	57,165	0.03%
2018/02/09	12	24.21	9	24.05	24.65	3	57,772	0.01%
2018/02/08	7	24.52	13	24.65	24.50	-6	59,115	-0.01%
2018/02/07	28	25.42	10	25.50	24.70	18	59,361	0.03%
2018/02/06	56	25.22	29	24.92	24.70	27	60,524	0.04%
2018/02/05	17.2	25.99	21	25.77	26.50	-3.8	60,878	-0.01%
2018/02/02	10.4	26.29	20	26.65	26.05	-9.6	60,074	-0.02%
2018/02/01	6.2	27.56	0	0.00	27.35	6.2	58,900	0.01%
2018/01/31	18.2	27.83	23.2	27.73	27.65	-5	58,646	-0.01%
2018/01/30	2	27.30	8	27.58	27.30	-6	57,333	-0.01%
2018/01/29	28	27.87	4	27.81	27.95	24	56,799	0.04%
2018/01/26	59	27.97	37	27.81	27.60	22	56,122	0.04%
2018/01/25	68.2	28.77	46	28.54	27.95	22.2	53,998	0.04%
2018/01/24	74	30.07	36	29.98	30.15	38	51,450	0.07%
2018/01/23	135.3	32.50	219	31.57	29.80	-83.7	49,119	-0.17%	大買/大賣/
2018/01/22	117	31.26	86.9	31.34	32.20	30.1	43,535	0.07%	大買/
2018/01/19	15.2	28.94	46	28.99	29.30	-30.8	40,471	-0.08%
2018/01/18	12.2	27.43	10	27.51	27.20	2.2	38,265	0.01%
2018/01/17	23	27.02	43	27.08	27.20	-20	37,701	-0.05%
2018/01/16	5	26.01	15	26.16	26.15	-10	36,259	-0.03%
2018/01/15	10	26.18	19	26.12	25.85	-9	35,940	-0.03%
2018/01/12	6	25.83	15	25.99	26.00	-9	35,528	-0.03%
2018/01/11	15	25.57	17	25.47	25.70	-2	35,145	-0.01%
2018/01/10	16.2	25.53	32	25.30	25.10	-15.8	34,678	-0.05%
2018/01/09	38.2	25.63	31	25.44	25.25	7.2	34,201	0.02%
2018/01/08	25.4	25.80	23	25.65	25.65	2.4	33,842	0.01%
2018/01/05	8.3	24.21	14	24.06	24.30	-5.7	32,450	-0.02%
2018/01/04	17.1	24.40	24	24.37	24.20	-6.9	32,418	-0.02%
2018/01/03	24	23.79	1	23.80	24.10	23	31,918	0.07%
2018/01/02	6.9	24.08	5	23.91	23.85	1.9	31,471	0.01%