緯創 (3231)-元大-楊梅券商分點個股進出

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
114.0
漲跌
--
漲幅
0.00%
成交量
17,805張
產業
上市電腦週邊類股
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-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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
2024/11/21	4.2	114.24	4	114.13	114.00	0.2	31,732	0.00%
2024/11/20	11.4	114.71	5	114.90	114.00	6.4	31,615	0.02%
2024/11/19	16.2	113.91	8	113.94	114.00	8.2	31,596	0.03%
2024/11/18	20.7	115.29	12.4	114.48	113.50	8.3	31,349	0.03%
2024/11/15	30.4	117.23	27.6	116.52	117.50	2.8	31,150	0.01%
2024/11/14	32	119.57	14	119.04	118.50	18	30,745	0.06%
2024/11/13	32.3	120.90	71.2	121.25	121.00	-38.9	30,475	-0.13%
2024/11/12	58	118.00	42.9	118.01	117.00	15.1	30,183	0.05%
2024/11/11	95.6	123.83	63.9	121.84	122.00	31.7	29,655	0.11%
2024/11/08	49	122.48	108.7	123.40	123.50	-59.7	29,370	-0.20%	大賣/
2024/11/07	19.2	119.66	55	119.89	120.00	-35.7	28,547	-0.13%
2024/11/06	47.7	119.71	55.2	120.16	119.50	-7.5	28,796	-0.03%
2024/11/05	54.3	118.38	100.6	118.41	118.50	-46.4	28,439	-0.16%
2024/11/04	53.7	115.80	70.3	115.99	116.00	-16.6	28,011	-0.06%
2024/11/01	11.2	112.79	51.8	113.92	115.00	-40.6	28,187	-0.14%
2024/10/30	9.1	112.27	20	111.53	111.00	-10.9	27,600	-0.04%
2024/10/29	24.1	111.52	5.7	111.88	112.50	18.4	27,735	0.07%
2024/10/28	50.2	114.26	61	115.02	113.50	-10.8	27,542	-0.04%
2024/10/25	19.4	114.17	103.3	114.54	115.00	-83.8	27,239	-0.31%	大賣/
2024/10/24	22.3	110.62	9	110.28	109.50	13.3	26,376	0.05%
2024/10/23	8.1	112.99	9	112.80	113.00	-0.8	26,721	0.00%
2024/10/22	28.4	111.60	52.1	112.44	113.00	-23.7	26,755	-0.09%
2024/10/21	3.2	110.78	10.4	110.60	110.50	-7.2	27,018	-0.03%
2024/10/18	23.6	111.80	39.5	110.61	109.00	-15.9	27,339	-0.06%
2024/10/17	11.4	109.91	19.5	110.31	110.50	-8.1	27,399	-0.03%
2024/10/16	37.1	109.85	18.6	109.24	109.50	18.6	27,866	0.07%
2024/10/15	47.3	109.66	41.8	109.34	109.00	5.6	29,121	0.02%
2024/10/14	34.2	107.93	44.2	108.30	109.00	-10	28,667	-0.03%
2024/10/11	23.5	108.17	56.4	108.05	108.50	-32.9	28,646	-0.11%
2024/10/09	7.2	104.71	50.4	104.95	105.00	-43.2	28,124	-0.15%
2024/10/08	28.4	100.98	0.4	100.50	102.00	28	27,872	0.10%
2024/10/07	13.1	102.95	24	102.50	102.00	-10.9	28,360	-0.04%
2024/10/04	1.1	100.54	8.6	101.51	100.00	-7.5	28,732	-0.03%
2024/10/01	1.6	101.50	1	101.50	101.50	0.6	28,647	0.00%
2024/09/30	2.2	101.80	0.3	102.50	101.00	1.9	28,879	0.01%
2024/09/27	13.6	104.55	3.2	104.33	104.00	10.4	29,093	0.04%
2024/09/26	8	104.56	16.1	104.12	103.50	-8.1	29,197	-0.03%
2024/09/25	24	104.50	43.9	104.44	104.50	-19.9	29,183	-0.07%
2024/09/24	3	101.83	31	102.44	102.50	-28	28,972	-0.10%
2024/09/23	2.2	101.50	2	101.50	101.50	0.2	29,171	0.00%
2024/09/20	4	102.50	31	101.98	101.00	-27	29,568	-0.09%
2024/09/19	1.2	102.33	3	102.33	102.50	-1.8	29,779	-0.01%
2024/09/18	16	102.50	27.1	102.67	101.50	-11.1	30,551	-0.04%
2024/09/16	5	102.10	14	102.04	103.00	-9	31,242	-0.03%
2024/09/13	4	99.83	6.3	100.25	101.00	-2.3	31,580	-0.01%
2024/09/12	20	99.33	32.6	99.13	99.30	-12.6	32,844	-0.04%
2024/09/11	2.4	95.01	3	95.17	94.50	-0.6	32,799	0.00%
2024/09/10	14.2	96.04	7	94.46	94.30	7.2	33,103	0.02%
2024/09/09	4.3	95.22	4	96.70	96.80	0.3	33,449	0.00%
2024/09/06	24	97.94	15.1	96.97	98.00	8.9	33,719	0.03%
2024/09/05	13.8	95.19	7	95.06	94.00	6.8	34,682	0.02%
2024/09/04	38.4	94.85	7	94.44	94.00	31.4	35,347	0.09%
2024/09/03	9.5	99.61	7.5	99.71	99.10	2.1	35,860	0.01%
2024/09/02	7.2	100.67	3	102.83	100.00	4.2	35,974	0.01%
2024/08/30	1.1	102.00	3	101.83	101.50	-1.9	36,197	-0.01%
2024/08/29	27.2	101.29	5	101.60	101.50	22.2	36,385	0.06%
2024/08/28	12	102.83	7	102.50	103.50	5	37,023	0.01%
2024/08/27	4.2	100.87	1	101.98	101.50	3.1	37,874	0.01%
2024/08/26	13.3	102.58	27.1	101.78	101.50	-13.9	38,434	-0.04%
2024/08/23	6	102.17	16	102.09	102.50	-10	39,125	-0.03%
2024/08/22	9.2	101.55	3.9	101.90	101.50	5.3	41,234	0.01%
2024/08/21	9.1	101.44	28	101.82	101.50	-18.9	41,957	-0.05%
2024/08/20	23.2	101.79	17	101.91	101.00	6.2	42,165	0.01%
2024/08/19	2.2	100.56	5.3	102.29	100.50	-3.1	42,549	-0.01%
2024/08/16	18.1	103.27	3.6	103.06	102.50	14.5	42,855	0.03%
2024/08/15	12	101.71	26.1	101.98	101.50	-14.1	43,009	-0.03%
2024/08/14	16.2	104.14	4.1	103.85	103.50	12.1	43,432	0.03%
2024/08/13	16	102.59	6.1	102.24	102.00	10	43,335	0.02%
2024/08/12	3	100.83	35.1	101.73	102.50	-32.1	44,124	-0.07%
2024/08/09	50.1	98.61	38.1	98.33	97.30	12	45,161	0.03%
2024/08/08	42.7	94.17	29.4	95.01	94.80	13.4	44,849	0.03%
2024/08/07	35	93.00	53.5	95.49	97.50	-18.5	44,786	-0.04%
2024/08/06	42.3	87.19	56.2	88.14	88.70	-13.9	44,523	-0.03%
2024/08/05	25.1	87.69	43.2	88.36	86.70	-18.1	44,716	-0.04%
2024/08/02	25.9	96.91	0.2	97.50	96.30	25.7	44,569	0.06%
2024/08/01	12.6	99.40	31.1	99.83	100.00	-18.4	44,480	-0.04%
2024/07/31	13	96.97	7	97.60	96.80	6	44,678	0.01%
2024/07/30	8.7	94.81	16.2	95.09	97.00	-7.5	45,201	-0.02%
2024/07/29	35.7	96.46	11.1	96.32	95.00	24.6	45,518	0.05%
2024/07/26	53.6	97.23	22.3	97.42	97.00	31.3	45,359	0.07%
2024/07/23	9	100.94	0.2	101.61	101.00	8.8	45,242	0.02%
2024/07/22	28.3	101.57	18	102.64	100.50	10.3	45,489	0.02%
2024/07/19	35.6	106.22	3.2	106.78	105.50	32.4	45,188	0.07%
2024/07/18	74.3	107.02	6.2	107.03	107.00	68.1	46,044	0.15%
2024/07/17	67.9	111.25	8.4	110.17	109.00	59.5	45,963	0.13%
2024/07/16	27.3	111.90	100	112.28	113.50	-72.6	46,365	-0.16%
2024/07/15	9.5	106.53	3	106.50	106.50	6.5	45,978	0.01%
2024/07/12	15.2	106.38	9.4	106.35	106.00	5.8	46,614	0.01%
2024/07/11	15.2	107.87	3	107.83	108.00	12.2	47,440	0.03%
2024/07/10	3.2	108.22	10	108.05	108.00	-6.8	48,662	-0.01%
2024/07/09	49.4	111.15	20.5	111.29	108.50	28.8	49,136	0.06%
2024/07/08	30.6	110.84	29.3	110.97	111.00	1.3	49,305	0.00%
2024/07/05	2.3	109.42	28.1	108.54	109.00	-25.8	49,818	-0.05%
2024/07/04	11	109.23	10.1	109.20	109.00	0.9	50,777	0.00%
2024/07/03	9	108.28	12	108.46	109.50	-3	52,767	-0.01%
2024/07/02	11	107.18	6.1	107.66	107.50	4.9	54,469	0.01%
2024/07/01	5.2	106.52	21.2	106.60	107.50	-16	57,342	-0.03%
2024/06/28	26.2	107.00	27.3	106.68	106.00	-1.1	58,384	0.00%
2024/06/27	5.8	106.29	5.1	106.61	106.50	0.7	59,928	0.00%
2024/06/26	8.9	107.68	14.1	106.26	107.00	-5.1	63,513	-0.01%
2024/06/25	32.5	106.04	7.2	106.45	108.00	25.3	63,782	0.04%
2024/06/24	19.2	111.35	27	111.43	110.00	-7.8	63,782	-0.01%
2024/06/21	12.3	112.51	39.4	113.25	113.00	-27.1	64,517	-0.04%
2024/06/20	19.6	111.86	11.1	111.95	111.50	8.5	64,328	0.01%
2024/06/19	104.4	110.44	67.5	110.86	111.00	36.9	65,086	0.06%	大買/
2024/06/18	19.7	107.13	3	107.17	107.00	16.7	64,185	0.03%
2024/06/17	16.5	106.70	22.5	106.60	106.50	-5.9	65,550	-0.01%
2024/06/14	15.3	107.70	29	107.59	108.50	-13.8	66,922	-0.02%
2024/06/13	30.8	108.69	15.7	108.32	108.50	15.1	67,262	0.02%
2024/06/12	58.3	105.54	37.7	105.57	106.50	20.6	68,069	0.03%
2024/06/11	30.5	108.24	16.1	108.12	107.50	14.4	67,856	0.02%
2024/06/07	53.7	109.93	6.2	109.68	109.50	47.4	69,155	0.07%
2024/06/06	26.4	112.25	32	111.78	112.00	-5.6	69,353	-0.01%
2024/06/05	19.4	112.33	13.1	112.23	112.00	6.4	72,049	0.01%
2024/06/04	27.7	112.79	11	113.05	112.50	16.7	72,675	0.02%
2024/06/03	21.3	114.43	16	114.97	114.00	5.3	73,293	0.01%
2024/05/31	40.7	114.17	20.1	113.76	112.00	20.5	73,367	0.03%
2024/05/30	32.4	115.90	17	115.26	114.00	15.4	74,322	0.02%
2024/05/29	115.3	116.97	22.1	116.86	116.00	93.2	74,963	0.12%	大買/
2024/05/28	116.4	120.35	144.5	119.79	119.00	-28.2	75,364	-0.04%	大買/大賣/
2024/05/27	46.4	116.00	68.8	116.45	116.50	-22.4	73,924	-0.03%
2024/05/24	56.1	115.08	22.9	115.08	115.00	33.2	74,640	0.04%
2024/05/23	40.7	115.42	17	114.29	114.00	23.7	75,063	0.03%
2024/05/22	27.6	113.49	48.2	114.09	115.00	-20.6	76,003	-0.03%
2024/05/21	28	112.59	16.6	112.71	112.50	11.4	77,104	0.01%
2024/05/20	43.9	111.56	16.2	111.06	111.00	27.6	78,013	0.04%
2024/05/17	37.2	112.80	22	112.36	112.00	15.1	78,478	0.02%
2024/05/16	75.3	114.27	14	114.39	112.00	61.3	79,140	0.08%
2024/05/15	22.7	114.90	92.7	115.49	115.00	-70	79,763	-0.09%
2024/05/14	28.2	111.33	12.2	111.96	111.50	16	80,645	0.02%
2024/05/13	17.6	111.57	17	112.00	111.00	0.6	82,476	0.00%
2024/05/10	12	112.54	9	113.28	114.00	3	83,680	0.00%
2024/05/09	50.5	112.92	6.2	112.55	112.00	44.3	83,772	0.05%
2024/05/08	31.2	115.67	51.2	115.71	115.00	-20	83,938	-0.02%
2024/05/07	17.2	113.24	7.1	113.28	114.50	10.1	84,610	0.01%
2024/05/06	13.6	113.95	24.2	113.92	114.00	-10.6	85,451	-0.01%
2024/05/03	54.3	112.58	12.1	113.80	111.00	42.2	86,165	0.05%
2024/05/02	11.1	113.14	15	113.20	114.50	-4	87,795	0.00%
2024/04/30	6.1	114.25	7.1	113.72	113.50	-1	88,654	0.00%
2024/04/29	10.1	114.30	33.1	115.04	114.00	-23	90,496	-0.03%
2024/04/26	19.3	113.53	18.3	113.34	113.00	1	94,369	0.00%
2024/04/25	53.8	112.80	9	113.44	112.00	44.8	98,203	0.05%
2024/04/24	31.8	115.11	87.3	114.99	115.50	-55.4	98,635	-0.06%
2024/04/23	31.2	110.73	8	110.88	111.00	23.1	98,685	0.02%
2024/04/22	91.2	110.98	48.2	110.56	108.50	43	98,941	0.04%
2024/04/19	75.7	114.85	60	116.29	115.00	15.7	99,484	0.02%
2024/04/18	34.6	116.12	50.8	116.25	118.00	-16.3	100,151	-0.02%
2024/04/17	77.2	114.47	39	115.18	114.50	38.2	100,628	0.04%
2024/04/16	112.5	114.68	19.1	114.66	114.00	93.4	99,977	0.09%	大買/
2024/04/15	110.9	120.29	30.6	119.70	119.50	80.3	99,746	0.08%	大買/
2024/04/12	84	123.17	49.4	123.70	122.50	34.6	99,486	0.03%
2024/04/11	68.1	123.80	23.1	125.05	123.00	45	98,973	0.05%
2024/04/10	116.6	126.87	146	126.43	125.50	-29.5	98,514	-0.03%	大買/大賣/
2024/04/09	165.9	127.92	58.1	127.08	126.00	107.8	97,978	0.11%	大買/鉅額交易
2024/04/08	87.9	131.27	93.7	131.16	132.00	-5.8	97,472	-0.01%
2024/04/03	77.1	127.83	209.9	127.98	129.50	-132.8	97,382	-0.14%	大賣/鉅額交易
2024/04/02	49.8	124.07	37.5	124.63	125.00	12.4	95,006	0.01%
2024/04/01	100.9	123.64	27.6	123.38	122.50	73.3	94,296	0.08%
2024/03/29	76.9	125.24	266.1	125.31	125.00	-189.2	93,180	-0.20%	大賣/鉅額交易
2024/03/28	62.7	119.17	29.9	119.21	120.50	32.8	90,381	0.04%
2024/03/27	26.6	116.77	12.6	116.79	117.00	14	90,264	0.02%
2024/03/26	63.1	117.95	44.6	118.54	117.00	18.5	91,006	0.02%
2024/03/25	35.3	123.26	66.3	123.95	122.00	-30.9	90,863	-0.03%
2024/03/22	89.4	122.86	102	122.92	123.00	-12.6	91,132	-0.01%	大賣/
2024/03/21	21.6	120.86	17.4	120.98	120.50	4.1	90,520	0.00%
2024/03/20	126.4	121.81	55	123.23	120.00	71.4	90,895	0.08%	大買/
2024/03/19	153.1	121.14	200.4	122.15	122.50	-47.4	90,127	-0.05%	大買/大賣/
2024/03/18	33.6	119.97	30.1	119.80	120.00	3.5	89,597	0.00%
2024/03/15	41.5	117.48	64.1	118.45	119.50	-22.7	89,472	-0.03%
2024/03/14	54.1	115.06	25	115.37	115.50	29.1	88,677	0.03%
2024/03/13	123.2	117.91	41.8	116.46	116.50	81.4	88,539	0.09%	大買/
2024/03/12	74.8	121.58	59.1	122.16	122.50	15.6	87,599	0.02%
2024/03/11	117.8	121.87	167.2	122.09	121.00	-49.4	86,981	-0.06%	大買/大賣/
2024/03/08	80.6	117.19	56.3	117.97	116.00	24.3	84,658	0.03%
2024/03/07	95.5	117.64	84.4	116.61	116.00	11.1	84,305	0.01%
2024/03/06	46.1	120.06	35.4	119.88	119.50	10.7	84,380	0.01%
2024/03/05	128.2	120.36	184.8	120.25	121.50	-56.6	84,705	-0.07%	大買/大賣/
2024/03/04	95.3	119.28	94.1	118.32	116.50	1.2	83,596	0.00%
2024/03/01	57.1	118.92	59.3	118.42	118.00	-2.2	82,963	0.00%
2024/02/29	60.6	113.89	31	114.31	115.50	29.6	82,639	0.04%
2024/02/27	70.9	114.10	114.2	114.73	113.50	-43.3	82,161	-0.05%	大賣/
2024/02/26	88.7	116.77	25	116.66	117.00	63.7	81,520	0.08%
2024/02/23	134.9	119.41	28	119.25	116.00	106.9	82,394	0.13%	大買/鉅額交易
2024/02/22	113.9	121.65	78.1	120.73	119.00	35.7	82,377	0.04%	大買/
2024/02/21	86.2	118.28	117.4	118.20	118.50	-31.2	81,420	-0.04%	大賣/
2024/02/20	65.9	122.12	42.3	121.97	122.00	23.6	80,732	0.03%
2024/02/19	56.7	124.31	49.7	124.10	122.50	7	80,311	0.01%
2024/02/16	70.6	128.33	71.3	128.05	126.00	-0.7	80,523	0.00%
2024/02/15	86.9	132.05	121.5	132.08	130.50	-34.6	79,728	-0.04%	大賣/
2024/02/05	109.1	122.93	101.8	123.17	124.50	7.3	78,923	0.01%	大買/大賣/
2024/02/02	59.9	119.31	156.7	119.18	120.00	-96.7	78,367	-0.12%	大賣/
2024/02/01	29.6	114.41	15.2	114.50	115.00	14.4	78,456	0.02%
2024/01/31	101.2	115.22	18.2	115.30	114.50	83	81,131	0.10%	大買/
2024/01/30	69	118.33	104.2	118.61	118.00	-35.2	80,957	-0.04%	大賣/
2024/01/29	100	116.07	124.7	115.54	116.50	-24.7	80,092	-0.03%	大賣/
2024/01/26	52.2	113.15	43.7	112.82	113.00	8.5	79,717	0.01%
2024/01/25	125.6	117.53	129.8	116.77	115.00	-4.2	79,371	-0.01%	大買/大賣/
2024/01/24	70	115.84	64.6	115.90	116.00	5.3	77,578	0.01%
2024/01/23	95.2	116.24	112.1	116.04	117.00	-16.9	77,090	-0.02%	大賣/
2024/01/22	175.1	115.34	246.7	115.92	116.50	-71.5	75,750	-0.09%	大買/大賣/
2024/01/19	76.4	103.03	452.7	104.45	107.00	-376.4	72,889	-0.52%	大賣/鉅額交易
2024/01/18	98.5	97.14	87.5	97.15	97.70	11	69,445	0.02%
2024/01/17	89.1	99.32	57.2	99.60	97.90	32	69,404	0.05%
2024/01/16	21.1	99.00	30.4	99.14	98.60	-9.3	69,586	-0.01%
2024/01/15	119.4	99.54	101.7	99.58	98.60	17.7	69,770	0.03%	大買/大賣/
2024/01/12	44.2	98.86	140.3	99.19	99.50	-96.1	69,377	-0.14%	大賣/
2024/01/11	18	96.38	100.1	96.52	97.60	-82.1	68,947	-0.12%
2024/01/10	40.1	94.72	29	94.98	94.50	11.1	70,996	0.02%
2024/01/09	99.3	95.24	95	95.64	94.00	4.3	72,328	0.01%
2024/01/08	17.5	94.72	25	94.77	94.40	-7.5	72,025	-0.01%
2024/01/05	21.4	94.10	9.1	93.96	93.60	12.3	72,968	0.02%
2024/01/04	17.2	94.26	17.4	94.62	94.20	-0.1	74,314	0.00%
2024/01/03	34.8	93.49	32.2	93.24	93.50	2.5	76,970	0.00%
2024/01/02	149	95.59	52.1	94.52	93.70	96.9	77,612	0.12%	大買/
2023/12/29	68	98.12	139	98.24	98.60	-71	76,858	-0.09%	大賣/
2023/12/28	42.3	96.54	23	97.20	95.90	19.3	76,126	0.03%
2023/12/27	27.5	96.68	60	96.60	96.70	-32.5	77,213	-0.04%
2023/12/26	47.5	96.74	32.1	96.87	97.00	15.4	79,699	0.02%
2023/12/25	22.2	96.74	72.4	96.87	96.60	-50.2	80,972	-0.06%
2023/12/22	63.4	94.75	22	95.14	94.20	41.4	80,706	0.05%
2023/12/21	54.3	94.46	43.6	94.73	95.20	10.7	80,789	0.01%
2023/12/20	31.2	93.88	43.5	94.15	94.20	-12.2	80,167	-0.02%
2023/12/19	14.3	92.97	23	93.32	92.00	-8.7	79,775	-0.01%
2023/12/18	42.7	92.72	40	92.52	92.30	2.7	80,271	0.00%
2023/12/15	31.6	92.45	39.3	92.38	91.60	-7.7	81,153	-0.01%
2023/12/14	50.5	93.82	50	93.76	93.10	0.5	81,709	0.00%
2023/12/13	41.2	92.63	49.5	92.82	92.90	-8.2	81,924	-0.01%
2023/12/12	21.4	90.81	14	91.24	90.50	7.4	82,288	0.01%
2023/12/11	21.2	92.51	19	93.02	91.80	2.2	83,190	0.00%
2023/12/08	50.7	93.70	40.1	93.45	92.60	10.5	83,663	0.01%
2023/12/07	46.7	92.35	61.1	93.19	93.40	-14.4	84,174	-0.02%
2023/12/06	18.3	90.97	54.2	91.17	91.20	-35.9	85,906	-0.04%
2023/12/05	51	89.30	11.5	89.33	89.20	39.6	86,114	0.05%
2023/12/04	40.2	92.13	30.9	92.13	91.30	9.4	86,032	0.01%
2023/12/01	35.8	91.92	52.1	92.50	92.80	-16.3	86,253	-0.02%
2023/11/30	58	91.82	26.2	91.76	91.50	31.8	86,241	0.04%
2023/11/29	95	93.23	45.3	93.71	93.30	49.7	86,498	0.06%
2023/11/28	45.1	92.36	14.3	92.30	92.50	30.9	88,159	0.03%
2023/11/27	74.8	92.98	42.3	93.19	92.70	32.5	90,725	0.04%
2023/11/24	44.2	95.61	21	95.41	96.00	23.2	91,275	0.03%
2023/11/22	157.4	98.46	32.3	98.18	97.60	125.1	94,745	0.13%	大買/鉅額交易
2023/11/21	53.3	102.75	54.4	102.87	102.50	-1.2	97,250	0.00%
2023/11/20	52.4	99.62	31.1	99.70	99.70	21.3	100,938	0.02%
2023/11/17	47.3	99.22	66	99.48	99.00	-18.7	102,125	-0.02%
2023/11/16	31	99.27	21	99.43	99.00	10	103,972	0.01%
2023/11/15	26.2	100.16	51.3	100.08	99.00	-25.1	105,424	-0.02%
2023/11/14	56.6	99.05	42	98.47	98.10	14.6	108,376	0.01%
2023/11/13	101.2	98.96	120.2	99.54	100.00	-19.1	112,049	-0.02%	大買/大賣/
2023/11/10	114.8	96.58	71	96.47	98.10	43.8	113,658	0.04%	大買/
2023/11/09	146.8	98.91	152.1	98.67	98.60	-5.3	114,264	0.00%	大買/大賣/
2023/11/08	145	98.34	173.3	98.25	97.30	-28.3	115,887	-0.02%	大買/大賣/
2023/11/07	25	93.40	34.1	93.36	93.40	-9.1	115,130	-0.01%
2023/11/06	25	92.47	24.6	92.86	92.10	0.4	118,831	0.00%
2023/11/03	36.6	92.67	48	92.74	91.20	-11.4	121,725	-0.01%
2023/11/02	74.4	92.97	54	93.18	92.80	20.4	126,175	0.02%
2023/11/01	21.6	90.09	24.3	90.01	89.50	-2.7	127,805	0.00%
2023/10/31	41	91.50	49.2	91.50	89.40	-8.2	132,840	-0.01%
2023/10/30	45.1	95.18	56	94.71	93.70	-10.9	134,868	-0.01%
2023/10/27	69	95.86	82	95.91	94.30	-13	138,647	-0.01%
2023/10/26	42.3	93.42	44	93.17	93.20	-1.7	140,010	0.00%
2023/10/25	78.3	96.38	60.1	96.29	95.30	18.3	142,461	0.01%
2023/10/24	81.9	94.46	62.1	94.57	96.20	19.7	142,120	0.01%
2023/10/23	41	92.67	96.3	92.85	92.50	-55.3	141,242	-0.04%
2023/10/20	134.2	90.57	109.5	90.29	91.40	24.7	141,005	0.02%	大買/大賣/
2023/10/19	72.2	90.82	94.3	90.97	91.70	-22.1	140,393	-0.02%
2023/10/18	112.6	90.42	153	89.74	91.00	-40.4	139,872	-0.03%	大買/大賣/
2023/10/17	120.7	96.55	45.2	96.44	94.70	75.4	137,104	0.06%	大買/
2023/10/16	71.1	98.48	42.1	98.43	98.00	29.1	135,942	0.02%
2023/10/13	82.8	99.47	45	99.44	99.10	37.8	135,724	0.03%
2023/10/12	56.4	100.69	67.2	101.59	102.50	-10.8	134,759	-0.01%
2023/10/11	261.8	103.43	125.3	102.26	98.20	136.5	134,082	0.10%	大買/大賣/鉅額交易
2023/10/06	49.5	109.26	57.2	108.56	108.50	-7.7	134,437	-0.01%
2023/10/05	40.2	106.33	44.2	106.57	107.00	-3.9	136,130	0.00%
2023/10/04	61.2	105.05	29.4	105.12	106.00	31.8	137,219	0.02%
2023/10/03	121	109.60	60	109.44	108.00	61.1	137,686	0.04%	大買/
2023/10/02	53.5	109.99	169.1	109.44	111.00	-115.6	138,259	-0.08%	大賣/鉅額交易
2023/09/28	85.9	103.49	57.1	103.23	101.50	28.9	137,680	0.02%
2023/09/27	18	102.25	10.2	102.21	103.00	7.8	137,943	0.01%
2023/09/26	23.1	103.08	19.3	102.35	101.50	3.8	138,726	0.00%
2023/09/25	18.2	102.14	26	102.44	103.00	-7.8	139,770	-0.01%
2023/09/22	36.9	100.48	104.8	101.28	102.50	-67.9	141,561	-0.05%	大賣/
2023/09/21	67.5	98.78	48.2	99.16	100.50	19.3	142,708	0.01%
2023/09/20	79.4	100.52	121.1	100.67	98.70	-41.7	143,098	-0.03%	大賣/
2023/09/19	131.8	99.48	136.6	99.39	98.40	-4.8	143,234	0.00%	大買/大賣/
2023/09/18	72.7	101.29	20	101.90	101.00	52.7	143,749	0.04%
2023/09/15	51.1	105.99	28.1	105.92	104.50	23	145,515	0.02%
2023/09/14	38.2	105.95	77.8	106.34	106.00	-39.6	145,823	-0.03%
2023/09/13	45.2	101.51	42	101.98	102.00	3.2	145,987	0.00%
2023/09/12	49.4	102.04	47.3	102.31	102.00	2.1	147,817	0.00%
2023/09/11	217.1	104.08	168.1	103.33	102.50	49	149,199	0.03%	大買/大賣/
2023/09/08	47.4	109.88	40.4	109.85	109.00	7	149,315	0.00%
2023/09/07	47.3	111.34	47.2	111.06	110.00	0.1	150,140	0.00%
2023/09/06	30.5	113.42	64	113.68	113.50	-33.5	151,328	-0.02%
2023/09/05	69.1	111.94	52	112.11	112.50	17	152,889	0.01%
2023/09/04	86	111.16	95	112.08	112.50	-9	153,207	-0.01%
2023/09/01	181.8	112.79	76.5	110.83	109.00	105.3	153,384	0.07%	大買/鉅額交易
2023/08/31	86.2	111.79	151.6	112.97	117.00	-65.4	151,878	-0.04%	大賣/
2023/08/30	67	112.57	87.1	112.91	112.00	-20.1	150,388	-0.01%
2023/08/29	86.3	111.18	57.1	110.95	109.50	29.2	152,731	0.02%
2023/08/28	121.7	109.27	151.7	108.88	109.50	-30	153,126	-0.02%	大買/大賣/
2023/08/25	264.4	112.55	116.2	112.69	111.00	148.2	155,577	0.10%	大買/大賣/鉅額交易
2023/08/24	357.5	129.76	217.5	127.63	122.50	140.1	153,948	0.09%	大買/大賣/鉅額交易
2023/08/23	79.9	124.12	119.5	125.15	127.50	-39.5	151,950	-0.03%	大賣/
2023/08/22	132.5	125.15	137.2	125.47	123.50	-4.7	154,442	0.00%	大買/大賣/
2023/08/21	144.3	121.42	137	121.23	121.00	7.3	155,205	0.00%	大買/大賣/
2023/08/18	225.2	121.88	130.1	122.02	120.50	95.1	154,552	0.06%	大買/大賣/
2023/08/17	255.9	127.64	196.6	128.08	129.00	59.3	151,273	0.04%	大買/大賣/
2023/08/16	138.3	119.50	183.8	120.50	128.00	-45.5	147,325	-0.03%	大買/大賣/
2023/08/15	112.3	118.05	117.6	118.48	116.50	-5.3	145,781	0.00%	大買/大賣/
2023/08/14	185.1	110.93	168.2	110.80	111.50	16.9	144,619	0.01%	大買/大賣/
2023/08/11	176.1	116.89	171.1	116.99	115.00	5	141,921	0.00%	大買/大賣/
2023/08/10	177.8	113.94	142.9	114.30	113.50	34.9	140,567	0.02%	大買/大賣/
2023/08/09	159.1	121.58	141.3	122.11	120.00	17.9	137,269	0.01%	大買/大賣/
2023/08/08	234.9	129.99	197.8	130.22	129.00	37.2	136,528	0.03%	大買/大賣/
2023/08/07	57.2	121.76	79.5	121.79	125.00	-22.3	131,929	-0.02%
2023/08/04	230.3	114.89	277.8	114.20	114.00	-47.5	130,249	-0.04%	大買/大賣/
2023/08/02	152.1	127.73	90.5	127.11	121.50	61.6	125,410	0.05%	大買/
2023/08/01	179.5	133.32	237	133.35	135.00	-57.6	123,181	-0.05%	大買/大賣/
2023/07/31	168.4	150.21	99.8	150.87	141.50	68.5	119,189	0.06%	大買/
2023/07/28	184.7	152.68	173.4	153.66	157.00	11.3	117,057	0.01%	大買/大賣/
2023/07/27	23.7	155.22	9.2	157.63	154.00	14.5	114,413	0.01%
2023/07/26	21.3	157.34	35.5	153.08	156.50	-14.2	115,335	-0.01%
2023/07/25	41.9	157.77	26.9	159.09	152.00	15	115,259	0.01%
2023/07/24	13.2	152.04	40.5	155.68	158.00	-27.3	115,382	-0.02%
2023/07/21	13.3	141.18	52.2	143.98	147.50	-38.9	115,512	-0.03%
2023/07/20	10.5	131.93	13.8	133.01	134.50	-3.3	115,954	0.00%
2023/07/19	18.7	130.48	23.7	131.40	128.00	-5	116,322	0.00%
2023/07/18	16.7	135.10	27.6	135.27	133.00	-11	116,878	-0.01%
2023/07/17	49.7	141.08	24.3	140.85	139.50	25.4	117,000	0.02%
2023/07/14	36.6	137.80	49.1	137.14	142.00	-12.5	118,026	-0.01%
2023/07/13	238.8	132.80	165.2	133.38	132.00	73.7	117,676	0.06%	大買/大賣/
2023/07/12	204.7	119.99	219.3	122.20	124.00	-14.6	114,566	-0.01%	大買/大賣/
2023/07/11	45.1	108.56	131.5	111.09	113.00	-86.4	112,635	-0.08%	大賣/
2023/07/10	110.5	105.14	129	105.10	103.00	-18.4	111,414	-0.02%	大買/大賣/
2023/07/07	248.7	107.24	330	106.91	106.00	-81.3	110,867	-0.07%	大買/大賣/
2023/07/06	175.4	104.81	184.3	106.04	105.50	-8.9	109,008	-0.01%	大買/大賣/
2023/07/05	229.3	101.92	165.5	102.19	102.50	63.9	107,848	0.06%	大買/大賣/
2023/07/04	67.2	102.55	84.8	103.21	105.00	-17.6	106,113	-0.02%
2023/07/03	242.1	95.81	193.4	96.10	95.70	48.7	105,150	0.05%	大買/大賣/
2023/06/30	193.4	87.44	250.6	88.52	90.80	-57.2	104,322	-0.05%	大買/大賣/
2023/06/29	204.1	81.96	265.3	82.25	83.60	-61.2	103,396	-0.06%	大買/大賣/
2023/06/28	124.7	81.05	92	80.87	78.70	32.7	101,949	0.03%	大買/
2023/06/27	107.2	80.91	88.1	80.42	79.60	19.1	100,933	0.02%	大買/
2023/06/26	151.2	81.62	139.4	81.98	82.80	11.8	100,256	0.01%	大買/大賣/
2023/06/21	154	81.91	225.2	82.14	84.10	-71.2	99,270	-0.07%	大買/大賣/
2023/06/20	128.6	77.47	124.1	78.14	77.70	4.5	97,590	0.00%	大買/大賣/
2023/06/19	105.5	79.68	74	79.96	78.40	31.5	96,478	0.03%	大買/
2023/06/16	153.7	80.95	155.5	81.08	80.20	-1.9	95,723	0.00%	大買/大賣/
2023/06/15	207.2	79.46	186.1	79.76	80.20	21.1	93,255	0.02%	大買/大賣/
2023/06/14	102.4	74.54	140.7	75.37	76.70	-38.3	90,825	-0.04%	大買/大賣/
2023/06/13	102	71.67	104	71.99	71.80	-2	87,985	0.00%	大買/大賣/
2023/06/12	175.9	72.02	139.4	71.68	70.70	36.5	86,804	0.04%	大買/大賣/
2023/06/09	130.4	70.79	190.7	71.40	73.00	-60.3	84,944	-0.07%	大買/大賣/
2023/06/08	130	68.89	105.5	68.68	68.00	24.5	82,605	0.03%	大買/大賣/
2023/06/07	119.5	69.77	72.4	69.66	68.60	47.1	81,273	0.06%	大買/
2023/06/06	78.2	70.96	62	70.83	70.60	16.2	79,813	0.02%
2023/06/05	118.1	71.12	86.7	71.70	71.00	31.3	79,062	0.04%	大買/
2023/06/02	265.7	72.94	270.9	73.61	71.10	-5.2	77,459	-0.01%	大買/大賣/
2023/06/01	75.9	66.80	119.7	67.75	69.40	-43.8	73,617	-0.06%	大賣/
2023/05/31	123.2	66.71	90.5	66.34	66.70	32.7	71,367	0.05%	大買/
2023/05/30	166.5	67.46	135.1	67.42	66.30	31.4	66,044	0.05%	大買/大賣/
2023/05/29	294.2	67.99	249.7	68.54	68.00	44.5	63,640	0.07%	大買/大賣/
2023/05/26	233	65.76	209.1	65.66	65.00	23.9	60,859	0.04%	大買/大賣/
2023/05/25	88.1	60.09	91.1	60.70	61.70	-3	56,693	-0.01%
2023/05/24	19.1	54.70	44.5	55.36	56.10	-25.4	53,445	-0.05%
2023/05/23	39.2	53.40	43.3	53.93	53.60	-4.1	51,926	-0.01%
2023/05/22	49	52.88	36.5	52.98	52.70	12.5	50,829	0.02%
2023/05/19	67.6	52.23	129.4	52.03	53.20	-61.8	49,902	-0.12%	大賣/
2023/05/18	20	50.98	64.5	51.00	50.60	-44.5	48,118	-0.09%
2023/05/17	30	49.26	42.2	49.57	49.45	-12.2	46,770	-0.03%
2023/05/16	80.1	48.53	73	48.76	48.45	7.1	45,829	0.02%
2023/05/15	92	49.15	49	49.21	48.50	43	44,747	0.10%
2023/05/12	92.1	48.39	99.6	49.00	50.10	-7.5	43,504	-0.02%
2023/05/11	8.5	47.76	36	47.59	47.50	-27.5	40,848	-0.07%
2023/05/10	40	48.13	8	48.14	48.10	32	40,176	0.08%
2023/05/09	42.1	49.75	41.5	49.47	50.00	0.6	39,277	0.00%
2023/05/08	27	50.33	11.8	50.26	49.90	15.3	38,509	0.04%
2023/05/05	7	49.38	7	49.33	49.15	0	37,793	0.00%
2023/05/04	43	48.88	32	49.23	49.55	11	37,416	0.03%
2023/05/03	28.5	49.04	13	48.94	48.95	15.5	36,729	0.04%
2023/05/02	55.8	49.22	112.1	49.24	50.10	-56.3	36,394	-0.15%	大賣/
2023/04/28	26.1	45.85	21.6	46.29	46.50	4.5	35,295	0.01%
2023/04/27	111.1	45.95	158	45.60	46.00	-47	34,667	-0.14%	大買/大賣/
2023/04/26	22	44.27	45	44.60	45.00	-23	33,828	-0.07%
2023/04/25	73.6	44.16	40.3	43.48	43.70	33.3	32,985	0.10%
2023/04/24	42	45.73	70	46.10	46.20	-28	31,630	-0.09%
2023/04/21	52.6	44.59	176.3	44.54	44.50	-123.7	30,785	-0.40%	大賣/鉅額交易
2023/04/20	78	45.50	63	45.59	45.80	15	29,599	0.05%
2023/04/19	96.8	45.82	120.6	45.99	45.65	-23.8	28,817	-0.08%	大賣/
2023/04/18	25.7	43.50	20	43.43	43.45	5.7	27,272	0.02%
2023/04/17	39	44.66	4	44.50	44.20	35	26,654	0.13%
2023/04/14	53.2	44.01	26	44.19	43.95	27.2	26,180	0.10%
2023/04/13	36.1	44.74	32.1	44.50	44.45	3.9	25,236	0.02%
2023/04/12	61.1	44.73	75	44.97	45.15	-13.9	24,386	-0.06%
2023/04/11	21	43.27	29	43.52	43.45	-8	23,306	-0.03%
2023/04/10	53	42.78	97.2	42.58	43.40	-44.2	22,753	-0.19%
2023/04/07	34.3	41.01	19	40.63	40.60	15.3	21,414	0.07%
2023/04/06	51.1	40.96	23	41.21	41.40	28.1	20,966	0.13%
2023/03/31	101.1	41.73	90.1	41.79	41.85	11	20,410	0.05%	大買/
2023/03/30	155.6	40.99	170.3	41.18	41.60	-14.7	19,804	-0.07%	大買/大賣/
2023/03/29	26.1	39.47	72	39.28	39.55	-45.9	18,541	-0.25%
2023/03/28	90.1	39.73	111.7	39.62	39.40	-21.5	18,323	-0.12%	大賣/
2023/03/27	47	41.01	92.3	40.66	41.20	-45.3	18,137	-0.25%
2023/03/24	76.1	39.03	91.3	39.61	40.00	-15.2	17,776	-0.09%
2023/03/23	28.5	39.10	147	39.34	39.65	-118.5	16,814	-0.70%	大賣/鉅額交易
2023/03/22	37	38.01	81	38.06	38.20	-44	15,790	-0.28%
2023/03/21	83	37.49	136.6	37.53	37.55	-53.5	15,307	-0.35%	大賣/
2023/03/20	3	35.75	26.7	35.60	35.90	-23.7	14,354	-0.17%
2023/03/17	5	34.91	0	34.90	34.95	5	14,196	0.04%
2023/03/16	1	34.45	3	34.47	34.55	-2	13,982	-0.01%
2023/03/15	13	34.57	25	34.50	34.50	-12	13,837	-0.09%
2023/03/14	1	33.65	3	33.65	33.55	-2	13,442	-0.01%
2023/03/13	0	33.20	9	32.92	33.65	-9	13,450	-0.07%
2023/03/10	5	33.51	5	33.61	33.60	0	13,325	0.00%
2023/03/09	2	33.90	11	33.81	33.95	-9	13,293	-0.07%
2023/03/08	1	33.65	17	33.62	33.80	-16	13,102	-0.12%
2023/03/07	3	33.13	15	33.04	33.15	-12	12,831	-0.09%
2023/03/06	0	0.00	2	32.78	32.85	-2	12,700	-0.02%
2023/03/03	1	32.60	1	32.55	32.65	0	12,665	0.00%
2023/03/02	2.3	32.38	5.3	32.35	32.35	-3	12,673	-0.02%
2023/03/01	2.4	32.54	5	32.54	32.55	-2.6	12,625	-0.02%
2023/02/24	6.1	32.78	23.6	33.00	33.15	-17.5	12,354	-0.14%
2023/02/23	3	32.20	60	32.03	32.20	-57	11,845	-0.48%
2023/02/22	3	31.75	11	31.61	31.75	-8	11,623	-0.07%
2023/02/21	2	31.70	3	31.70	31.75	-1	11,700	-0.01%
2023/02/20	0	31.65	3	31.68	31.70	-3	11,823	-0.03%
2023/02/16	0	0.00	20	31.55	31.50	-20	12,054	-0.17%
2023/02/15	28	31.73	34.1	31.63	31.80	-6.1	12,205	-0.05%
2023/02/14	34.1	31.89	48	31.80	31.75	-14	12,160	-0.11%
2023/02/13	0.2	31.60	12	31.67	31.70	-11.8	12,208	-0.10%
2023/02/10	1.1	31.22	1	31.20	31.20	0.1	12,266	0.00%
2023/02/09	3.1	31.55	5	31.39	31.80	-1.9	12,478	-0.02%
2023/02/08	14	31.91	25	31.91	31.90	-11	12,584	-0.09%
2023/02/07	5	31.90	8	31.92	31.95	-3	12,556	-0.02%
2023/02/06	2	31.73	11	31.90	31.95	-9	12,536	-0.07%
2023/02/03	1	31.90	5	31.87	31.95	-4	12,466	-0.03%
2023/02/02	0	0.00	9	31.78	31.80	-9	12,352	-0.07%
2023/02/01	4.1	31.35	3	31.32	31.40	1.1	12,154	0.01%
2023/01/31	3	31.25	15.2	31.34	31.50	-12.2	12,085	-0.10%
2023/01/30	5	31.10	53.1	30.90	31.20	-48.1	11,639	-0.41%
2023/01/17	0	0.00	2.1	30.20	30.20	-2.1	11,224	-0.02%
2023/01/16	0.1	30.05	4.2	30.03	30.10	-4.1	11,192	-0.04%
2023/01/13	0	0.00	13	30.15	30.20	-13	11,160	-0.12%
2023/01/12	0	0.00	1.6	30.06	30.10	-1.6	11,461	-0.01%
2023/01/11	0	0.00	3	30.30	30.30	-3	11,486	-0.03%
2023/01/10	4	30.11	6	30.14	30.15	-2	11,454	-0.02%
2023/01/09	0	0.00	39.1	29.97	30.00	-39.1	11,397	-0.34%
2023/01/06	1.9	29.32	1	29.50	29.30	0.9	11,294	0.01%
2023/01/05	2	29.33	2	29.48	29.50	0	11,305	0.00%
2023/01/04	2	29.30	1	29.35	29.40	1	11,325	0.01%
2023/01/03	1	29.05	0	0.00	29.20	1	11,411	0.01%
2022/12/30	1.1	29.40	1	29.55	29.40	0.1	11,354	0.00%
2022/12/29	1	29.05	1	29.45	29.45	0	11,320	0.00%
2022/12/28	5	29.28	0	0.00	29.30	5	11,333	0.04%
2022/12/27	0	0.00	1	29.55	29.70	-1	11,395	-0.01%
2022/12/26	3	29.68	8	29.68	29.65	-5	11,466	-0.04%
2022/12/23	4	29.68	1	29.90	29.90	3	11,554	0.03%
2022/12/22	2	30.20	27	30.21	30.15	-25	11,599	-0.22%
2022/12/21	4	29.96	9.1	30.17	30.05	-5.1	11,359	-0.04%
2022/12/20	9	30.31	10	30.12	30.10	-1	11,021	-0.01%
2022/12/19	4	30.10	38.8	30.24	30.50	-34.8	10,535	-0.33%
2022/12/16	4	29.51	20.5	29.44	30.00	-16.5	9,847	-0.17%
2022/12/15	0	0.00	44	29.17	29.30	-44	9,325	-0.47%
2022/12/14	3	28.98	10	29.06	29.15	-7	9,391	-0.07%
2022/12/13	6	28.93	30	28.81	28.90	-24	9,446	-0.25%
2022/12/12	0	0.00	1	28.25	28.50	-1	9,340	-0.01%
2022/12/09	2	28.25	9	28.24	28.40	-7	9,552	-0.07%
2022/12/08	1	27.75	6	27.73	27.80	-5	9,404	-0.05%
2022/12/07	3	27.25	0	0.00	27.30	3	9,349	0.03%
2022/12/06	2	27.23	2	27.55	27.50	0	9,356	0.00%
2022/12/05	8.1	27.44	1	27.30	27.35	7.1	9,314	0.08%
2022/12/02	2	27.50	1	27.60	27.60	1	9,291	0.01%
2022/12/01	6.1	27.59	22	27.63	27.50	-15.9	9,279	-0.17%
2022/11/30	3.6	27.51	2	27.45	27.65	1.6	9,253	0.02%
2022/11/29	0	0.00	5	27.55	27.65	-5	9,274	-0.05%
2022/11/28	4	27.10	2	27.10	27.10	2	9,222	0.02%
2022/11/24	2.1	27.33	1	27.65	27.35	1.1	9,309	0.01%
2022/11/22	3.2	27.18	3	27.38	27.40	0.2	9,486	0.00%
2022/11/21	4	27.33	1	27.40	27.35	3	9,523	0.03%
2022/11/17	0	0.00	2	27.78	27.95	-2	9,526	-0.02%
2022/11/16	2	27.38	1	27.60	27.70	1	9,458	0.01%
2022/11/15	6	27.43	2	27.53	27.55	4	9,377	0.04%
2022/11/14	0	0.00	2	27.53	27.50	-2	9,287	-0.02%
2022/11/11	1	27.25	3	27.45	27.50	-2	9,163	-0.02%
2022/11/10	1	27.10	2	27.20	27.20	-1	8,994	-0.01%
2022/11/09	4	27.20	8	27.25	27.35	-4	9,062	-0.04%
2022/11/08	3.1	27.07	6	27.19	27.25	-2.9	9,048	-0.03%
2022/11/07	14	26.70	21	26.81	26.80	-7	8,928	-0.08%
2022/11/04	4.3	25.49	0	0.00	25.35	4.3	8,804	0.05%
2022/11/02	3.1	25.98	0	0.00	25.95	3.1	8,781	0.03%
2022/11/01	3	26.02	6	26.23	26.20	-3	8,878	-0.03%
2022/10/31	0	0.00	1	26.10	26.05	-1	9,028	-0.01%
2022/10/28	1	25.90	0	0.00	25.80	1	9,060	0.01%
2022/10/27	0	0.00	2	26.00	26.00	-2	9,140	-0.02%
2022/10/25	3	26.03	0.1	26.10	25.95	2.9	9,235	0.03%
2022/10/24	1	26.15	1	26.20	26.15	0	9,249	0.00%
2022/10/21	2	26.15	0	0.00	26.10	2	9,298	0.02%
2022/10/20	3	26.03	6.6	26.51	26.35	-3.6	9,352	-0.04%
2022/10/19	3	26.20	5	26.40	26.20	-2	9,006	-0.02%
2022/10/18	4	26.26	1.2	26.64	26.20	2.8	8,926	0.03%
2022/10/17	2.1	26.29	2	26.55	26.60	0.1	8,831	0.00%
2022/10/14	0	0.00	1	26.65	26.55	-1	8,746	-0.01%
2022/10/13	0	0.00	0	26.60	26.50	0	8,757	0.00%
2022/10/12	2.1	26.25	1	26.55	26.50	1.1	8,748	0.01%
2022/10/11	7.1	26.36	3	26.67	26.30	4.1	8,716	0.05%
2022/10/07	2	26.88	0	0.00	26.80	2	8,691	0.02%
2022/10/05	4	27.15	2	27.33	27.10	2	8,782	0.02%
2022/10/04	0	0.00	2	27.08	27.10	-2	8,827	-0.02%
2022/10/03	3	26.37	5	26.52	26.75	-2	8,819	-0.02%
2022/09/30	3	26.77	1	26.90	26.55	2	8,859	0.02%
2022/09/29	6	27.18	4	27.16	27.35	2	8,855	0.02%
2022/09/28	5	26.81	0	0.00	26.85	5	9,189	0.05%
2022/09/27	2	26.83	0	0.00	26.85	2	9,365	0.02%
2022/09/26	3	26.87	0.1	26.90	26.95	2.9	9,479	0.03%
2022/09/23	3	27.37	0	0.00	27.25	3	9,602	0.03%
2022/09/22	0	0.00	1	27.45	27.25	-1	9,861	-0.01%
2022/09/21	1	27.40	0	0.00	27.40	1	9,831	0.01%
2022/09/20	0	0.00	2	27.53	27.80	-2	9,690	-0.02%
2022/09/19	0	0.00	1	27.35	27.55	-1	9,452	-0.01%
2022/09/16	3	27.10	0	0.00	27.35	3	9,314	0.03%
2022/09/15	1	27.20	5.2	27.54	27.35	-4.2	9,093	-0.05%
2022/09/14	1	27.10	1.4	27.46	27.40	-0.4	9,045	0.00%
2022/09/13	0.1	27.60	3	27.65	27.65	-2.9	9,082	-0.03%
2022/09/12	1	27.35	2	27.65	27.40	-1	9,175	-0.01%
2022/09/08	3	26.75	1	27.15	27.20	2	9,338	0.02%
2022/09/07	5.2	26.69	0	0.00	26.75	5.2	9,324	0.06%
2022/09/06	6	26.95	1	27.40	26.95	5	9,343	0.05%
2022/09/05	5.1	27.11	5	27.08	27.15	0.1	9,307	0.00%
2022/09/01	3	27.35	0	0.00	27.45	3	9,245	0.03%
2022/08/31	0	0.00	2	27.70	27.70	-2	9,214	-0.02%
2022/08/30	1.1	27.64	2	27.55	27.50	-0.9	9,167	-0.01%
2022/08/29	11.2	27.41	0	0.00	27.35	11.2	9,085	0.12%
2022/08/26	2	27.95	0	0.00	28.05	2	9,017	0.02%
2022/08/24	6	27.90	0	0.00	27.85	6	9,036	0.07%
2022/08/23	1	28.05	0.5	28.15	28.15	0.5	9,089	0.01%
2022/08/22	2	28.10	0	0.00	28.20	2	9,079	0.02%
2022/08/19	0.1	28.20	7	28.41	28.50	-6.9	9,069	-0.08%
2022/08/18	1	28.05	13	28.12	28.35	-12	9,070	-0.13%
2022/08/17	0	0.00	2	28.10	28.35	-2	9,096	-0.02%
2022/08/16	2	28.00	0	0.00	28.20	2	9,090	0.02%
2022/08/15	8.4	28.12	5	27.89	27.90	3.4	9,039	0.04%
2022/08/12	1.2	28.43	2	28.53	28.65	-0.8	8,959	-0.01%
2022/08/11	7	28.24	8.2	28.35	28.40	-1.2	8,965	-0.01%
2022/08/10	2	28.00	2	28.00	28.15	0	8,842	0.00%
2022/08/09	2	27.65	3.2	27.84	28.00	-1.2	8,789	-0.01%
2022/08/08	1	27.25	2	27.58	27.65	-1	8,686	-0.01%
2022/08/05	2	27.25	14	27.10	27.35	-12	8,636	-0.14%
2022/08/04	21	26.74	22	26.66	26.70	-1	8,585	-0.01%
2022/08/03	2	26.40	5	26.48	26.85	-3	8,611	-0.03%
2022/08/02	1	25.90	37	26.03	26.40	-36	8,779	-0.41%
2022/08/01	5	26.29	0	26.35	26.30	5	9,017	0.05%
2022/07/29	2.1	26.24	16	26.40	26.50	-13.9	9,047	-0.15%
2022/07/28	0	0.00	1	26.20	26.35	-1	9,031	-0.01%
2022/07/27	3.2	25.79	6	25.84	26.00	-2.8	8,975	-0.03%
2022/07/26	1	25.20	1	25.35	25.40	0	8,980	0.00%
2022/07/22	12	25.03	0.7	25.10	25.10	11.3	9,154	0.12%
2022/07/21	2	24.90	10	24.80	25.10	-8	9,340	-0.09%
2022/07/20	48	24.95	5	25.02	24.90	43	9,412	0.46%
2022/07/18	0.1	24.50	3	24.50	24.50	-2.9	9,641	-0.03%
2022/07/15	3	24.22	0	0.00	24.45	3	9,614	0.03%
2022/07/14	0	0.00	3	24.25	24.30	-3	9,570	-0.03%
2022/07/13	15	24.08	2	24.33	23.95	13	9,570	0.14%
2022/07/12	3	24.02	7	24.00	23.95	-4	9,525	-0.04%
2022/07/11	5.2	24.52	2	24.68	24.45	3.2	9,411	0.03%
2022/07/08	19	24.12	11	24.01	24.05	8	9,294	0.09%
2022/07/07	12	23.76	3	23.62	23.60	9	9,233	0.10%
2022/07/06	40	23.54	19	23.49	23.40	21	9,172	0.23%
2022/07/05	21.4	26.16	5	26.16	26.25	16.4	8,734	0.19%
2022/07/04	6.4	26.38	1	26.50	26.30	5.4	8,555	0.06%
2022/07/01	24.6	26.43	0	0.00	26.35	24.6	8,570	0.29%
2022/06/30	16.6	26.92	2	27.10	26.70	14.6	8,398	0.17%
2022/06/29	3.1	27.65	2	28.00	27.65	1.1	8,141	0.01%
2022/06/28	12	28.30	1	28.15	28.30	11	8,119	0.14%
2022/06/27	4	28.43	2	28.50	28.45	2	8,146	0.02%
2022/06/24	11	28.27	0	0.00	28.70	11	8,126	0.14%
2022/06/22	1	28.50	2	28.75	28.55	-1	8,101	-0.01%
2022/06/21	0	0.00	86	28.85	28.75	-86	8,161	-1.05%
2022/06/20	10	27.85	5	28.59	28.20	5	8,198	0.06%
2022/06/17	3	28.30	6	28.74	28.95	-3	8,162	-0.04%
2022/06/16	0	0.00	9	28.83	28.85	-9	8,147	-0.11%
2022/06/15	2	28.85	3	28.90	28.90	-1	8,172	-0.01%
2022/06/14	1	28.70	2	28.50	28.80	-1	8,305	-0.01%
2022/06/13	0.1	28.40	0	0.00	28.45	0.1	8,367	0.00%
2022/06/10	2	28.80	9	28.57	28.80	-7	8,385	-0.08%
2022/06/09	0	0.00	3	28.73	28.75	-3	8,437	-0.04%
2022/06/08	6	28.62	5.1	28.57	28.65	0.9	8,456	0.01%
2022/06/07	0	0.00	0	28.71	28.55	0	8,551	0.00%
2022/06/06	0.3	28.74	2	28.65	28.55	-1.7	8,762	-0.02%
2022/06/02	13	28.75	0	28.80	28.80	13	8,880	0.15%
2022/05/31	3	28.15	2	28.25	28.40	1	9,331	0.01%
2022/05/30	2	28.20	1	28.20	28.20	1	9,486	0.01%
2022/05/26	4	27.35	1	27.35	27.35	3	10,328	0.03%
2022/05/24	8	27.34	0	0.00	27.30	8	15,680	0.05%
2022/05/20	5.3	27.78	3	27.72	27.80	2.3	16,292	0.01%
2022/05/19	1	27.75	0	28.05	28.05	1	16,453	0.01%
2022/05/18	0	27.91	0	0.00	27.85	0	16,634	0.00%
2022/05/17	5	27.90	1	27.90	27.85	4	16,654	0.02%
2022/05/16	4.2	27.59	5	27.40	27.60	-0.9	16,825	-0.01%
2022/05/13	0	0.00	3	27.15	27.15	-3	17,090	-0.02%
2022/05/12	13.3	27.05	2	27.15	27.00	11.3	17,210	0.07%
2022/05/11	1	27.35	2	27.38	27.30	-1	17,331	-0.01%
2022/05/10	8.1	27.07	1	26.95	27.40	7.1	17,953	0.04%
2022/05/09	29.1	27.76	4	27.59	27.70	25.1	18,037	0.14%
2022/05/06	11.1	28.80	0	0.00	29.05	11.1	18,036	0.06%
2022/05/05	0	29.15	5	29.03	29.15	-5	18,217	-0.03%
2022/05/04	0.5	28.80	1	28.80	28.80	-0.5	18,422	0.00%
2022/05/03	0.5	28.54	3	28.63	28.65	-2.5	18,862	-0.01%
2022/04/29	6.1	28.46	0	0.00	28.50	6.1	19,259	0.03%
2022/04/28	20	28.23	12	28.32	28.40	8	19,548	0.04%
2022/04/27	21	28.34	5.1	28.41	28.25	15.9	20,025	0.08%
2022/04/26	11.1	28.76	2	28.70	28.85	9.1	20,920	0.04%
2022/04/25	50.1	28.75	12	28.66	28.60	38.1	20,981	0.18%
2022/04/22	12.6	29.14	0	0.00	29.10	12.6	20,926	0.06%
2022/04/21	4	29.30	0	29.40	29.30	4	20,976	0.02%
2022/04/20	0.5	29.25	2	29.33	29.15	-1.5	21,222	-0.01%
2022/04/19	2	29.30	15.1	29.51	29.25	-13.1	21,442	-0.06%
2022/04/18	2	29.25	2	29.40	29.35	0	21,638	0.00%
2022/04/15	1.4	29.36	0	0.00	29.40	1.4	21,712	0.01%
2022/04/14	0	0.00	2	29.50	29.50	-2	21,752	-0.01%
2022/04/13	0	0.00	8	29.35	29.40	-8	21,823	-0.04%
2022/04/12	3.6	29.11	22	29.06	29.00	-18.4	21,825	-0.08%
2022/04/11	10	29.16	2	29.10	29.05	8	21,787	0.04%
2022/04/08	9.3	29.21	9	29.17	29.15	0.3	21,735	0.00%
2022/04/07	28.2	29.47	22	29.28	29.25	6.2	21,684	0.03%
2022/04/06	4	29.86	0	0.00	29.80	4	21,532	0.02%
2022/03/31	3	29.95	1.1	29.95	29.75	1.9	21,547	0.01%
2022/03/30	7	29.84	1	29.85	29.85	6	21,445	0.03%
2022/03/29	9	29.85	10	29.83	29.80	-1	21,425	0.00%
2022/03/28	11	29.91	18	29.86	29.95	-7	21,459	-0.03%
2022/03/25	1	29.70	1	29.90	29.85	0	21,537	0.00%
2022/03/24	5	29.71	2	29.75	29.70	3	21,579	0.01%
2022/03/23	20	29.87	10	29.96	29.80	10	21,573	0.05%
2022/03/22	26.4	30.06	4	30.14	30.00	22.4	21,462	0.10%
2022/03/21	14	29.93	4	30.01	30.05	10	21,350	0.05%
2022/03/18	3	29.73	4	29.60	29.75	-1	21,183	0.00%
2022/03/17	18.2	29.63	15	29.70	29.60	3.2	21,161	0.02%
2022/03/16	5	29.35	13	29.38	29.50	-8	20,999	-0.04%
2022/03/15	3	29.35	18	29.48	29.35	-15	20,977	-0.07%
2022/03/14	1.2	29.73	12	29.53	29.65	-10.8	20,942	-0.05%
2022/03/11	11	29.50	14	29.50	29.50	-3	20,957	-0.01%
2022/03/10	5	29.34	1.1	29.40	29.45	3.9	20,969	0.02%
2022/03/09	16.1	28.82	1.1	28.82	28.80	14.9	20,932	0.07%
2022/03/08	3.2	28.92	3.3	28.91	28.95	-0.1	20,708	0.00%
2022/03/07	19	28.99	0.2	29.10	28.90	18.8	20,692	0.09%
2022/03/04	10.2	29.40	0.1	29.55	29.50	10.1	20,859	0.05%
2022/03/03	16	29.40	0	29.50	29.50	16	20,771	0.08%
2022/03/02	14.2	29.30	0	0.00	29.35	14.2	20,565	0.07%
2022/03/01	8.7	29.22	0	0.00	29.35	8.7	20,298	0.04%
2022/02/25	5.9	29.21	6	29.38	29.40	-0.1	19,738	0.00%
2022/02/24	40.5	29.22	10	29.50	29.25	30.5	15,179	0.20%
2022/02/23	20.1	30.02	4.5	30.12	30.00	15.6	14,379	0.11%
2022/02/22	9	30.11	13	30.10	30.25	-4	14,076	-0.03%
2022/02/21	17.1	30.17	11	30.15	30.30	6.1	13,822	0.04%
2022/02/18	38.1	30.30	11	30.25	30.30	27.1	13,645	0.20%
2022/02/17	10	30.45	2	30.58	30.60	8	13,443	0.06%
2022/02/16	10.1	30.38	5	30.37	30.40	5.1	13,387	0.04%
2022/02/15	11	30.26	24.1	30.15	30.65	-13.1	13,191	-0.10%
2022/02/14	66	30.43	19	30.41	30.30	47	12,885	0.36%
2022/02/11	15	30.87	9	30.93	31.00	6	12,731	0.05%
2022/02/10	35.3	30.69	19	30.65	30.80	16.3	12,609	0.13%
2022/02/09	20	32.01	8	31.81	32.00	12	12,229	0.10%
2022/02/08	15	31.72	38	31.94	32.00	-23	12,001	-0.19%
2022/02/07	11.1	31.40	12	31.42	31.60	-0.9	11,987	-0.01%
2022/01/26	17	31.41	9.2	31.32	31.35	7.8	11,803	0.07%
2022/01/25	9	31.31	34	31.45	31.60	-25	11,590	-0.22%
2022/01/24	6	30.83	7	31.07	31.45	-1	11,204	-0.01%
2022/01/21	14.1	31.02	5.7	31.14	31.25	8.4	10,801	0.08%
2022/01/20	16	31.10	21.1	31.26	31.50	-5.1	10,475	-0.05%
2022/01/19	21	30.83	83	30.84	30.95	-62	9,896	-0.63%
2022/01/18	1	29.95	75	30.10	30.00	-74	8,844	-0.84%
2022/01/17	10.7	30.03	9	30.14	30.15	1.7	8,720	0.02%
2022/01/14	1	29.70	0	0.00	29.85	1	8,630	0.01%
2022/01/13	2	29.65	7	29.94	30.00	-5	8,751	-0.06%
2022/01/12	11.2	29.55	10	29.59	29.75	1.2	8,633	0.01%
2022/01/11	1.3	29.18	6	29.30	29.35	-4.7	8,401	-0.06%
2022/01/10	6.2	29.11	2	29.30	29.10	4.2	8,222	0.05%
2022/01/06	2	28.98	0	0.00	28.95	2	8,183	0.02%
2022/01/05	6	29.08	0	29.05	29.05	6	8,214	0.07%
2022/01/04	3	29.08	19	29.05	29.10	-16	8,331	-0.19%
2022/01/03	4	29.08	2	29.20	29.00	2	8,450	0.02%
2021/12/30	1	29.15	0	0.00	29.15	1	8,766	0.01%
2021/12/29	2	29.20	1	29.25	29.25	1	8,830	0.01%
2021/12/28	1	29.20	6	29.20	29.20	-5	8,874	-0.06%
2021/12/24	12	29.15	1	29.20	29.10	11	8,970	0.12%
2021/12/23	2	29.08	1	29.00	28.95	1	8,972	0.01%
2021/12/22	6.1	29.01	3	29.12	28.95	3.1	9,038	0.03%
2021/12/21	2	29.05	11	29.05	28.95	-9	8,999	-0.10%
2021/12/20	5	28.85	3	28.78	28.90	2	8,949	0.02%
2021/12/17	4	29.05	0	0.00	28.85	4	8,894	0.04%
2021/12/16	1	28.85	4	29.05	29.05	-3	8,842	-0.03%
2021/12/15	4	28.89	0	0.00	29.00	4	8,920	0.04%
2021/12/14	2	28.90	0	0.00	29.00	2	9,055	0.02%
2021/12/13	3	29.10	0.4	29.24	29.00	2.6	9,093	0.03%
2021/12/10	0	0.00	2	29.28	29.25	-2	9,183	-0.02%
2021/12/09	5	29.03	6	29.20	29.15	-1	9,208	-0.01%
2021/12/08	2	29.33	1	29.25	29.20	1	9,224	0.01%
2021/12/07	5	29.17	34	29.15	29.35	-29	9,211	-0.31%
2021/12/06	2	29.03	4	29.26	29.30	-2	9,161	-0.02%
2021/12/03	6	29.18	2	29.25	29.15	4	9,194	0.04%
2021/12/02	3	29.12	6	29.17	29.15	-3	9,150	-0.03%
2021/12/01	16	29.07	0	29.30	29.30	16	9,177	0.17%
2021/11/30	1	28.60	7	29.69	28.60	-6	9,029	-0.07%
2021/11/29	1	28.80	7	28.95	29.30	-6	8,533	-0.07%
2021/11/26	9.7	29.31	6.1	29.35	29.15	3.6	8,478	0.04%
2021/11/25	0	0.00	10	29.56	29.65	-10	8,556	-0.12%
2021/11/24	0	0.00	8	29.19	29.35	-8	8,523	-0.09%
2021/11/23	26.5	29.10	10	29.10	29.10	16.5	8,519	0.19%
2021/11/22	0	0.00	11	29.31	29.40	-11	8,569	-0.13%
2021/11/19	0	0.00	11	29.10	29.20	-11	8,606	-0.13%
2021/11/18	12	28.80	5	28.75	28.80	7	8,619	0.08%
2021/11/17	12.2	28.89	0	0.00	28.80	12.2	8,680	0.14%
2021/11/16	1	28.95	1	29.00	29.05	0	8,713	0.00%
2021/11/15	0.1	28.80	73.1	28.70	28.75	-72.9	8,784	-0.83%
2021/11/12	2	28.70	1	28.75	28.80	1	8,839	0.01%
2021/11/11	2	28.58	2	28.75	28.65	0	8,921	0.00%
2021/11/10	1	28.55	0	28.95	28.95	1	9,163	0.01%
2021/11/09	1.2	28.59	2	28.77	28.85	-0.9	9,297	-0.01%
2021/11/08	23	28.52	1	28.85	28.45	22	9,288	0.24%
2021/11/05	2	29.55	2	29.45	29.55	0	9,167	0.00%
2021/11/04	0	0.00	10	29.59	29.80	-10	9,214	-0.11%
2021/11/03	2	29.25	1	29.25	29.30	1	9,028	0.01%
2021/11/02	3	29.15	9	29.07	29.20	-6	9,382	-0.06%
2021/11/01	10.1	28.85	1	28.85	29.10	9.1	9,537	0.10%
2021/10/29	0	29.10	6	29.14	29.20	-6	9,619	-0.06%
2021/10/28	3.1	29.30	1	29.35	29.35	2.1	9,800	0.02%
2021/10/27	0	0.00	9	29.27	29.35	-9	9,985	-0.09%
2021/10/26	0	0.00	6	29.24	29.30	-6	10,226	-0.06%
2021/10/25	2	29.23	5	29.20	29.20	-3	10,286	-0.03%
2021/10/22	0	0.00	2	29.20	29.25	-2	10,483	-0.02%
2021/10/21	2.1	29.25	6	29.16	29.10	-4	10,481	-0.04%
2021/10/20	4.1	28.75	14	28.79	28.90	-9.9	10,426	-0.10%
2021/10/19	0	0.00	2	28.38	28.50	-2	10,454	-0.02%
2021/10/18	1	28.25	4	28.55	28.35	-3	10,711	-0.03%
2021/10/15	1	28.55	9	28.62	28.70	-8	12,208	-0.07%
2021/10/14	4	28.53	39.1	28.62	28.40	-35.1	12,692	-0.28%
2021/10/13	2	28.63	1	28.75	28.70	1	12,980	0.01%
2021/10/12	3	28.25	1.1	28.61	28.70	1.9	13,135	0.01%
2021/10/08	5.1	28.36	2.2	28.45	28.40	2.9	13,243	0.02%
2021/10/07	4	28.35	42	28.31	28.35	-38	13,279	-0.29%
2021/10/06	20	27.43	3	27.53	27.55	17	13,170	0.13%
2021/10/05	1	27.20	0	0.00	27.40	1	13,192	0.01%
2021/10/04	1	27.20	0	0.00	27.15	1	13,283	0.01%
2021/10/01	1	27.25	0	0.00	27.45	1	13,427	0.01%
2021/09/30	0	0.00	2	27.40	27.50	-2	13,451	-0.01%
2021/09/29	5.1	27.28	0	0.00	27.25	5.1	13,541	0.04%
2021/09/27	0	27.75	4	27.65	27.60	-4	13,995	-0.03%
2021/09/24	2	27.73	5	27.75	27.70	-3	14,038	-0.02%
2021/09/23	0	0.00	2	27.63	27.75	-2	14,059	-0.01%
2021/09/22	15	27.30	6	27.30	27.40	9	14,101	0.06%
2021/09/17	0	0.00	12	27.71	27.70	-12	14,159	-0.08%
2021/09/16	27	27.67	3	27.63	27.70	24	14,152	0.17%
2021/09/15	2.1	27.60	12	27.75	27.75	-9.9	14,166	-0.07%
2021/09/14	6.1	27.28	3	27.23	27.20	3.1	14,033	0.02%
2021/09/13	38.1	27.04	0	0.00	27.05	38.1	14,016	0.27%
2021/09/10	1	27.20	1	27.10	27.15	0	14,056	0.00%
2021/09/09	4	27.08	1	27.15	27.10	3	14,211	0.02%
2021/09/08	16	27.23	1	27.40	27.20	15	14,292	0.10%
2021/09/07	5	27.48	2	27.40	27.45	3	14,376	0.02%
2021/09/06	8	27.58	1	27.75	27.55	7	14,502	0.05%
2021/09/03	0	0.00	3	27.63	27.55	-3	14,530	-0.02%
2021/09/02	8	27.65	0	0.00	27.50	8	14,725	0.05%
2021/09/01	2	27.60	13	27.67	27.55	-11	14,856	-0.07%
2021/08/31	37	27.47	0.2	27.50	27.40	36.8	14,874	0.25%
2021/08/30	31	27.48	2	27.65	27.65	29	14,854	0.20%
2021/08/27	26	27.50	11	27.45	27.50	15	14,902	0.10%
2021/08/26	22	27.33	3	27.40	27.35	19	14,962	0.13%
2021/08/25	5	27.80	3	27.80	27.75	2	15,092	0.01%
2021/08/24	8	27.55	10	27.60	27.60	-2	15,225	-0.01%
2021/08/23	4.1	27.01	7	27.03	26.95	-2.9	15,310	-0.02%
2021/08/20	8	26.80	2	26.70	26.90	6	15,435	0.04%
2021/08/19	7	26.68	1	26.70	26.70	6	16,216	0.04%
2021/08/18	8	26.76	1	26.65	27.00	7	16,212	0.04%
2021/08/17	11	26.85	8	26.76	26.75	3	16,279	0.02%
2021/08/16	13.1	26.88	9	26.79	26.70	4.1	16,316	0.03%
2021/08/13	28	27.13	3	27.12	27.15	25	16,292	0.15%
2021/08/12	10	27.26	0	0.00	27.35	10	16,283	0.06%
2021/08/11	10	27.18	3	27.28	27.20	7	16,355	0.04%
2021/08/10	14	27.13	6	27.20	27.20	8	16,448	0.05%
2021/08/09	10	27.33	3	27.28	27.30	7	16,610	0.04%
2021/08/06	28	27.29	9	27.64	27.70	19	16,679	0.11%
2021/08/05	18.1	27.22	11	27.11	27.10	7.1	16,561	0.04%
2021/08/04	3.1	27.22	10	27.23	27.30	-6.9	16,863	-0.04%
2021/08/03	16.2	27.32	0	0.00	27.40	16.2	17,018	0.10%
2021/08/02	33	27.54	18.3	27.46	27.60	14.7	17,057	0.09%
2021/07/30	10	27.87	0	0.00	27.75	10	16,996	0.06%
2021/07/29	12	28.02	12	28.00	28.00	0	16,936	0.00%
2021/07/28	6.3	27.96	1	27.80	28.05	5.3	17,088	0.03%
2021/07/27	4	28.19	5	28.15	28.15	-1	17,297	-0.01%
2021/07/26	43.2	28.18	0	0.00	28.10	43.2	17,603	0.25%
2021/07/23	13	28.23	0	0.00	28.10	13	17,588	0.07%
2021/07/22	44.5	28.32	1	28.55	28.20	43.5	17,556	0.25%
2021/07/21	90.6	28.26	4	28.08	28.05	86.6	17,414	0.50%
2021/07/20	22.5	31.29	22.1	31.24	31.20	0.4	16,072	0.00%
2021/07/19	73	31.54	10	31.51	31.65	63	15,731	0.40%
2021/07/16	17	31.84	3	31.77	31.75	14	15,823	0.09%
2021/07/15	4	32.05	0	0.00	31.95	4	15,840	0.03%
2021/07/14	3	32.23	6	32.37	32.10	-3	15,771	-0.02%
2021/07/13	5	32.25	21	32.65	32.20	-16	15,830	-0.10%
2021/07/12	4	32.66	5.9	32.69	32.65	-1.9	15,761	-0.01%
2021/07/09	8	32.62	4	32.70	32.70	4	15,802	0.03%
2021/07/08	15	33.06	17.3	32.91	32.80	-2.3	16,007	-0.01%
2021/07/07	3	32.65	4	32.70	32.75	-1	16,035	-0.01%
2021/07/06	15	32.58	7	32.66	32.70	8	16,221	0.05%
2021/07/05	37	32.60	13	32.62	32.55	24	16,263	0.15%
2021/07/02	29	32.25	13	32.08	32.35	16	16,203	0.10%
2021/07/01	5	31.21	3	31.17	31.05	2	16,089	0.01%
2021/06/30	5	31.00	0	31.00	31.00	5	16,096	0.03%
2021/06/29	8	30.73	2	30.68	30.75	6	16,144	0.04%
2021/06/28	18	30.84	1	30.80	30.80	17	16,267	0.10%
2021/06/25	0	0.00	9	30.99	30.80	-9	16,274	-0.06%
2021/06/24	2	30.40	10	30.43	30.40	-8	16,354	-0.05%
2021/06/23	8	30.43	3	30.50	30.40	5	16,487	0.03%
2021/06/22	0	0.00	2	30.63	30.40	-2	16,918	-0.01%
2021/06/21	12	30.59	3	30.70	30.30	9	17,834	0.05%
2021/06/18	75	30.69	9	30.82	30.65	66	18,194	0.36%
2021/06/17	2	30.68	1	30.80	30.60	1	18,405	0.01%
2021/06/16	0.9	30.60	2	30.75	30.60	-1.1	19,062	-0.01%
2021/06/15	2	30.20	0	0.00	30.15	2	19,614	0.01%
2021/06/11	2	30.20	0	0.00	30.15	2	19,612	0.01%
2021/06/10	5	30.11	4	30.14	30.25	1	19,681	0.01%
2021/06/09	1.1	30.21	1	30.20	30.20	0.1	19,730	0.00%
2021/06/08	0	0.00	4.1	30.71	30.65	-4.1	19,762	-0.02%
2021/06/07	7	30.59	2.1	30.65	30.55	4.9	19,818	0.02%
2021/06/04	8	30.94	2	30.80	30.95	6	19,841	0.03%
2021/06/03	12	31.27	22	31.35	31.25	-10	19,870	-0.05%
2021/06/02	5	31.37	4	31.45	31.35	1	19,923	0.01%
2021/06/01	7	31.32	10.2	31.28	31.40	-3.2	19,887	-0.02%
2021/05/31	1	30.70	5	30.74	30.75	-4	19,846	-0.02%
2021/05/28	3	30.03	14.1	30.34	30.55	-11.1	19,835	-0.06%
2021/05/27	10	29.47	2	29.68	29.55	8	19,905	0.04%
2021/05/26	3.3	29.81	5	29.95	29.70	-1.7	19,518	-0.01%
2021/05/25	8.4	29.52	1.1	29.63	29.55	7.3	19,581	0.04%
2021/05/24	6	29.05	1	29.20	29.30	5	19,634	0.03%
2021/05/21	3.1	29.12	0	0.00	29.10	3.1	19,682	0.02%
2021/05/20	2.1	29.21	1	29.30	29.20	1.1	19,584	0.01%
2021/05/19	31	29.05	1	28.95	29.15	30	19,594	0.15%
2021/05/18	22	28.61	5	28.59	28.70	17	19,648	0.09%
2021/05/17	13	28.37	20	28.30	27.90	-7	19,605	-0.04%
2021/05/14	13	29.75	2	29.68	29.55	11	19,375	0.06%
2021/05/13	9	29.51	13	29.99	29.70	-4	19,318	-0.02%
2021/05/12	13	29.82	31	29.79	30.00	-18	19,135	-0.09%
2021/05/11	12	30.61	2	30.60	30.50	10	18,813	0.05%
2021/05/10	8.1	30.70	13	30.98	31.20	-4.9	18,683	-0.03%
2021/05/07	1	31.10	3	31.18	31.15	-2	19,015	-0.01%
2021/05/06	5	30.85	10	30.79	30.75	-5	19,568	-0.03%
2021/05/05	4	30.73	1	31.10	30.80	3	20,029	0.02%
2021/05/04	15	30.93	11.1	30.93	31.15	3.9	19,961	0.02%
2021/05/03	24	31.80	7	31.75	31.65	17	19,780	0.09%
2021/04/29	6	32.52	8	32.53	32.70	-2	19,586	-0.01%
2021/04/28	3	32.63	17	32.61	32.70	-14	19,594	-0.07%
2021/04/27	4.1	32.71	1	32.75	32.60	3.1	19,730	0.02%
2021/04/26	14.2	32.61	5	32.74	32.80	9.2	19,659	0.05%
2021/04/23	12	32.25	8	32.31	32.45	4	19,574	0.02%
2021/04/22	37	32.77	11	32.76	32.55	26	19,688	0.13%
2021/04/21	14.8	33.02	2	33.03	33.00	12.8	19,681	0.07%
2021/04/20	24	33.09	10	33.11	33.10	14	19,604	0.07%
2021/04/19	24	33.08	2	33.05	33.05	22	19,556	0.11%
2021/04/16	14	32.93	2.1	32.93	32.95	11.9	19,469	0.06%
2021/04/15	12	32.80	2.2	32.80	32.85	9.8	19,541	0.05%
2021/04/14	25	32.84	38	32.88	33.00	-13	19,450	-0.07%
2021/04/13	42	33.30	15.1	33.43	33.15	26.9	19,250	0.14%
2021/04/12	22	33.48	5.5	33.56	33.40	16.5	19,191	0.09%
2021/04/09	36	33.70	6.4	33.73	33.70	29.6	19,040	0.16%
2021/04/08	15	33.60	3	33.60	33.55	12	18,929	0.06%
2021/04/07	12	33.43	0.1	33.74	33.45	11.9	18,819	0.06%
2021/04/06	45	33.41	0	0.00	33.40	45	18,656	0.24%
2021/04/01	11	33.48	8	33.55	33.40	3	18,698	0.02%
2021/03/31	13.1	33.67	4	33.68	33.50	9.1	18,637	0.05%
2021/03/30	9	33.68	20	33.71	33.85	-11	18,519	-0.06%
2021/03/29	17	33.53	27	33.46	33.55	-10	18,451	-0.05%
2021/03/26	8	33.26	12	33.31	33.45	-4	18,397	-0.02%
2021/03/25	28	33.21	12	33.19	33.20	16	18,661	0.09%
2021/03/24	92.2	33.94	21	33.84	33.75	71.2	18,375	0.39%
2021/03/23	8	33.99	16.4	34.03	34.75	-8.4	17,678	-0.05%
2021/03/22	2	34.23	20	34.14	34.35	-18	17,445	-0.10%
2021/03/19	37	34.00	10	34.08	33.85	27	17,615	0.15%
2021/03/18	34	33.58	149	33.49	33.85	-115	17,268	-0.67%	大賣/鉅額交易
2021/03/17	6	32.61	7	32.67	32.65	-1	16,685	-0.01%
2021/03/16	14	32.55	15	32.60	32.60	-1	16,767	-0.01%
2021/03/15	44	32.72	15	32.69	32.60	29	16,836	0.17%
2021/03/12	4	32.31	8	32.36	32.40	-4	16,874	-0.02%
2021/03/11	4	32.20	14	32.25	32.25	-10	16,894	-0.06%
2021/03/10	6	32.19	0.1	32.15	32.10	5.9	16,992	0.03%
2021/03/09	3	31.78	8	31.84	32.00	-5	17,174	-0.03%
2021/03/08	5	31.76	15	31.74	31.80	-10	17,336	-0.06%
2021/03/05	6	31.15	6	31.38	31.65	0	17,400	0.00%
2021/03/04	10	31.08	4	31.24	31.35	6	17,900	0.03%
2021/03/03	13	31.24	2	31.25	31.40	11	17,975	0.06%
2021/03/02	13	31.65	10	31.84	31.35	3	17,826	0.02%
2021/02/26	12	31.44	10	31.77	32.00	2	17,634	0.01%
2021/02/25	57	31.90	4	31.94	31.70	53	17,263	0.31%
2021/02/24	29	31.98	61.1	31.88	31.90	-32.1	17,199	-0.19%
2021/02/23	17	31.75	7	31.71	31.80	10	17,047	0.06%
2021/02/22	7	31.22	3	31.37	31.30	4	16,982	0.02%
2021/02/19	13	31.02	0.6	31.15	31.15	12.4	17,001	0.07%
2021/02/18	27.3	30.92	3.8	30.92	30.80	23.5	17,007	0.14%
2021/02/17	6	31.05	2.2	31.05	31.00	3.8	17,080	0.02%
2021/02/05	51	30.79	1	30.85	30.80	50	17,294	0.29%
2021/02/04	7	30.81	1.5	30.90	30.75	5.5	17,281	0.03%
2021/02/03	2	31.03	5.5	31.08	31.10	-3.5	17,275	-0.02%
2021/02/02	1	31.10	1	31.25	31.15	0	17,264	0.00%
2021/02/01	6	30.84	5	31.05	31.10	1	17,212	0.01%
2021/01/29	34	31.89	40.4	31.78	31.25	-6.4	17,075	-0.04%
2021/01/28	34.9	32.62	45	32.64	32.70	-10.1	16,547	-0.06%
2021/01/27	26	32.30	68	32.10	32.35	-42	15,969	-0.26%
2021/01/26	2	31.37	1	31.20	30.85	1	15,400	0.01%
2021/01/25	2	31.10	22	31.13	31.20	-20	15,324	-0.13%
2021/01/22	0	0.00	23.6	30.71	30.70	-23.6	15,169	-0.16%
2021/01/21	13	30.09	2	29.93	29.90	11	15,053	0.07%
2021/01/20	20	30.27	19	30.22	30.00	1	15,065	0.01%
2021/01/19	1	30.90	5	31.00	30.75	-4	14,868	-0.03%
2021/01/18	10	30.64	1	30.60	30.65	9	14,940	0.06%
2021/01/15	37	31.46	14.1	31.56	31.00	22.9	14,884	0.15%
2021/01/14	18	31.52	21	31.56	31.65	-3	14,880	-0.02%
2021/01/13	18	31.08	16.1	31.11	30.90	1.9	14,588	0.01%
2021/01/12	24	30.76	0	0.00	30.85	24	14,473	0.17%
2021/01/11	1.6	30.94	11.1	30.95	31.00	-9.5	14,358	-0.07%
2021/01/08	6	30.78	29	30.77	31.00	-23	14,310	-0.16%
2021/01/07	8	30.39	24	30.51	30.50	-16	14,310	-0.11%
2021/01/06	16.5	30.35	10	30.43	30.35	6.5	14,332	0.05%
2021/01/05	15	30.48	5	30.46	30.50	10	14,261	0.07%
2021/01/04	22	30.86	6	30.88	30.80	16	14,338	0.11%
2020/12/31	4	30.94	2	30.95	31.00	2	14,232	0.01%
2020/12/30	5.1	30.77	1.1	31.09	31.15	4	14,284	0.03%
2020/12/29	11	31.07	14.1	31.16	30.95	-3.1	14,241	-0.02%
2020/12/28	9.8	31.04	0	0.00	31.05	9.8	14,242	0.07%
2020/12/25	5	30.73	9	30.74	30.55	-4	14,281	-0.03%
2020/12/24	0.2	30.10	19	30.39	30.65	-18.8	14,304	-0.13%
2020/12/23	23	29.98	5	29.88	30.00	18	14,316	0.13%
2020/12/22	6.5	30.26	18	30.08	30.05	-11.5	14,312	-0.08%
2020/12/21	21	29.51	22	29.61	30.05	-1	14,500	-0.01%
2020/12/18	9	30.37	5	30.39	30.20	4	14,448	0.03%
2020/12/17	28	30.37	1	30.35	30.40	27	14,367	0.19%
2020/12/16	15	30.44	23.5	30.69	31.05	-8.5	14,155	-0.06%
2020/12/15	30	30.24	9	30.17	30.05	21	14,004	0.15%
2020/12/14	39	30.64	37	30.64	31.05	2	13,637	0.01%
2020/12/11	7	31.21	5	31.60	31.60	2	13,407	0.01%
2020/12/10	6	31.71	3	31.45	31.65	3	13,431	0.02%
2020/12/09	29	32.09	33.1	32.08	32.15	-4.1	13,358	-0.03%
2020/12/08	22	31.85	25	32.12	31.80	-3	13,298	-0.02%
2020/12/07	11.1	31.45	16	31.46	31.55	-5	13,328	-0.04%
2020/12/04	11	31.10	8	31.18	31.30	3	13,346	0.02%
2020/12/03	11.1	31.20	7	31.31	31.30	4.1	13,311	0.03%
2020/12/02	17	31.30	13.9	31.37	31.45	3.1	13,065	0.02%
2020/12/01	7	30.54	13	30.47	30.65	-6	12,992	-0.05%
2020/11/30	27	31.01	3	30.60	29.85	24	12,941	0.19%
2020/11/27	32	30.78	7	30.76	30.95	25	12,362	0.20%
2020/11/26	2	30.30	13	30.25	30.30	-11	12,214	-0.09%
2020/11/25	2	30.25	20	30.08	30.05	-18	12,470	-0.14%
2020/11/24	1	30.05	38.3	30.26	30.25	-37.3	12,502	-0.30%
2020/11/23	3	30.13	9	30.21	30.10	-6	12,574	-0.05%
2020/11/20	10	30.00	0	0.00	30.05	10	12,639	0.08%
2020/11/19	8	29.90	2	30.05	29.95	6	13,095	0.05%
2020/11/18	3	30.08	3	30.08	30.15	0	13,270	0.00%
2020/11/17	2	30.15	6	30.23	30.30	-4	13,303	-0.03%
2020/11/16	8	30.18	2	30.18	30.40	6	13,666	0.04%
2020/11/13	6	30.30	21	29.92	30.30	-15	13,937	-0.11%
2020/11/12	2	29.15	2	29.20	29.20	0	13,711	0.00%
2020/11/11	7	29.26	5	29.24	29.45	2	13,805	0.01%
2020/11/10	12	29.36	2.5	29.60	29.15	9.5	13,896	0.07%
2020/11/09	2	29.20	2.3	29.27	29.50	-0.3	14,204	0.00%
2020/11/05	3	29.23	7	29.40	29.10	-4	14,507	-0.03%
2020/11/04	1.3	28.91	4.5	29.06	29.00	-3.3	14,677	-0.02%
2020/11/03	2	28.75	1	28.60	28.75	1	14,804	0.01%
2020/11/02	4.3	28.36	1	28.50	28.35	3.3	14,923	0.02%
2020/10/30	7	28.63	0	0.00	28.50	7	15,195	0.05%
2020/10/29	11	28.65	0	0.00	28.70	11	15,516	0.07%
2020/10/28	6	29.14	8	29.56	29.15	-2	15,648	-0.01%
2020/10/27	8	29.02	10	29.00	29.00	-2	15,788	-0.01%
2020/10/26	25	29.31	17	29.47	29.30	8	15,965	0.05%
2020/10/23	7	28.86	0	0.00	28.85	7	15,965	0.04%
2020/10/22	0	0.00	4	28.50	28.75	-4	16,121	-0.02%
2020/10/21	16	28.68	5	28.80	28.55	11	16,129	0.07%
2020/10/20	1	28.70	21	28.91	28.95	-20	16,591	-0.12%
2020/10/19	5	28.78	1	28.90	28.80	4	17,134	0.02%
2020/10/16	6	28.86	1	29.15	28.80	5	17,377	0.03%
2020/10/15	3.3	29.63	6	29.64	29.10	-2.8	17,940	-0.02%
2020/10/14	1	28.95	54	28.95	29.05	-53	18,796	-0.28%
2020/10/13	10	28.57	10	28.62	28.70	0	19,194	0.00%
2020/10/12	32	28.96	9	28.94	28.85	23	19,999	0.12%
2020/10/08	5	29.60	1	29.65	29.70	4	20,058	0.02%
2020/10/07	10	29.35	4	29.35	29.35	6	20,337	0.03%
2020/10/06	7	29.74	3	29.75	29.75	4	20,617	0.02%
2020/10/05	16.2	29.78	2	29.90	29.55	14.2	20,907	0.07%
2020/09/30	13	30.02	25	30.17	29.80	-12	21,182	-0.06%
2020/09/29	5	29.46	1	29.40	29.40	4	21,694	0.02%
2020/09/28	2	29.50	13	29.69	29.70	-11	22,677	-0.05%
2020/09/25	2	28.85	1	29.00	29.15	1	23,163	0.00%
2020/09/24	24	29.04	2	29.05	28.85	22	23,278	0.09%
2020/09/23	7	29.99	14	30.00	29.95	-7	23,293	-0.03%
2020/09/22	3	29.08	8	29.00	29.10	-5	23,223	-0.02%
2020/09/21	26	29.62	1	29.85	29.50	25	23,384	0.11%
2020/09/18	7	29.77	5.1	29.76	29.85	1.9	23,772	0.01%
2020/09/17	35	29.87	7	29.94	29.65	28	24,067	0.12%
2020/09/16	7	30.11	25	30.55	30.10	-18	24,572	-0.07%
2020/09/15	9	29.76	0	0.00	29.75	9	24,802	0.04%
2020/09/14	7.2	29.87	4	29.93	30.10	3.2	25,480	0.01%
2020/09/11	16	29.66	4	29.91	29.90	12	26,124	0.05%
2020/09/10	40	30.03	0	0.00	29.80	40	26,381	0.15%
2020/09/09	34	30.08	8	30.21	30.45	26	26,211	0.10%
2020/09/08	17	30.84	24	30.76	30.70	-7	26,220	-0.03%
2020/09/07	13	31.37	2	31.60	31.30	11	26,257	0.04%
2020/09/04	8	31.05	3	31.45	31.75	5	26,490	0.02%
2020/09/03	29	31.87	2	32.00	31.70	27	26,531	0.10%
2020/09/02	1	32.10	2	31.90	32.25	-1	26,768	0.00%
2020/09/01	4	31.83	4	32.21	32.35	0	26,957	0.00%
2020/08/31	6	32.38	1	33.05	31.90	5	26,976	0.02%
2020/08/28	12	32.60	1	32.50	32.60	11	26,817	0.04%
2020/08/27	16	33.17	7	33.13	33.15	9	26,914	0.03%
2020/08/26	19	33.57	19	33.59	33.60	0	26,905	0.00%
2020/08/25	20	33.60	25.5	33.70	34.00	-5.5	26,848	-0.02%
2020/08/24	11	32.44	22	32.40	32.60	-11	26,739	-0.04%
2020/08/21	15	31.18	8	31.33	31.30	7	26,576	0.03%
2020/08/20	29	30.95	13	31.25	30.90	16	26,599	0.06%
2020/08/19	64	32.76	35	32.94	32.40	29	26,146	0.11%
2020/08/18	6	34.17	5	34.34	33.90	1	25,677	0.00%
2020/08/17	19	34.45	13.1	34.52	34.50	5.9	25,642	0.02%
2020/08/14	7	34.95	2	34.95	34.75	5	25,563	0.02%
2020/08/13	38	35.31	18	35.07	34.85	20	25,531	0.08%
2020/08/12	6	34.36	2	34.33	34.70	4	25,390	0.02%
2020/08/11	7	34.04	8.6	34.02	34.00	-1.6	25,355	-0.01%
2020/08/10	10	34.55	4	34.38	34.50	6	25,399	0.02%
2020/08/07	3.1	35.04	6.1	35.10	34.90	-3	25,411	-0.01%
2020/08/06	9	34.63	14	34.73	34.95	-5	25,295	-0.02%
2020/08/05	27	35.19	9	35.12	34.90	18	25,235	0.07%
2020/08/04	15	34.93	72	34.80	35.00	-57	24,978	-0.23%
2020/08/03	7	34.04	1	33.95	33.85	6	24,798	0.02%
2020/07/31	5	34.60	4	34.61	34.50	1	24,671	0.00%
2020/07/30	15	34.58	6	34.53	34.60	9	24,446	0.04%
2020/07/29	6	33.90	13	33.71	33.80	-7	24,306	-0.03%
2020/07/28	10	33.64	39	33.48	33.25	-29	24,304	-0.12%
2020/07/27	14.1	33.27	19	33.53	33.25	-4.9	24,479	-0.02%
2020/07/24	84	34.32	11	34.33	34.10	73	24,440	0.30%
2020/07/23	61.1	35.54	53	35.50	35.60	8.1	23,976	0.03%
2020/07/22	20.1	34.18	6	34.23	34.25	14.1	23,476	0.06%
2020/07/21	24	33.93	25	34.09	33.90	-1	23,295	0.00%
2020/07/20	46	32.99	17	32.75	32.95	29	22,719	0.13%
2020/07/17	18.1	35.93	25.4	35.71	35.80	-7.3	21,717	-0.03%
2020/07/16	64.1	35.63	68	35.50	36.00	-3.9	21,458	-0.02%
2020/07/15	5	34.12	26	34.47	34.05	-21	20,700	-0.10%
2020/07/14	14	34.03	5	34.06	34.10	9	20,543	0.04%
2020/07/13	17	33.85	17.1	33.93	34.20	-0.1	20,361	0.00%
2020/07/10	6	32.83	6	32.85	32.55	0	20,175	0.00%
2020/07/09	21	33.89	8	33.71	33.40	13	20,251	0.06%
2020/07/08	47	33.22	49	33.23	33.45	-2	19,957	-0.01%
2020/07/07	61.2	35.45	26	34.41	34.50	35.2	19,252	0.18%
2020/07/06	56	38.23	46	38.56	38.65	10	18,297	0.05%
2020/07/03	11	37.10	5	37.09	37.20	6	17,841	0.03%
2020/07/02	1	36.85	33	37.11	37.15	-32	17,796	-0.18%
2020/07/01	22	36.80	21	36.50	36.80	1	17,701	0.01%
2020/06/30	29	35.90	2	36.03	35.80	27	17,522	0.15%
2020/06/29	4	35.46	10	35.47	35.65	-6	17,474	-0.03%
2020/06/24	25.9	35.95	6	36.00	35.65	19.9	17,243	0.12%
2020/06/23	65	35.66	44	35.98	36.00	21	17,191	0.12%
2020/06/22	17.5	34.94	25.1	34.87	34.80	-7.6	17,223	-0.04%
2020/06/19	16	34.61	33.6	34.56	34.65	-17.6	16,876	-0.10%
2020/06/18	8	34.02	17	34.01	34.00	-9	16,268	-0.06%
2020/06/17	6	31.85	14	32.00	32.25	-8	15,614	-0.05%
2020/06/16	1	31.35	27	31.41	31.45	-26	15,581	-0.17%
2020/06/15	6	31.03	8	31.02	31.10	-2	15,850	-0.01%
2020/06/12	1	30.75	3	30.04	30.70	-2	15,963	-0.01%
2020/06/11	7	31.64	8	31.42	30.65	-1	16,131	-0.01%
2020/06/10	25	31.39	5.2	31.40	31.45	19.8	16,046	0.12%
2020/06/09	14	31.14	27	30.95	31.15	-13	16,115	-0.08%
2020/06/08	3.9	30.10	6.3	30.31	30.45	-2.4	16,095	-0.01%
2020/06/05	2	29.88	0	0.00	29.80	2	15,920	0.01%
2020/06/04	1	29.60	2	29.80	29.85	-1	15,885	-0.01%
2020/06/03	2	29.63	0	0.00	29.55	2	15,994	0.01%
2020/06/02	0	0.00	4	29.15	29.15	-4	15,975	-0.03%
2020/06/01	0	0.00	17	28.96	29.00	-17	15,911	-0.11%
2020/05/29	15	28.17	0.1	28.50	28.60	14.9	15,862	0.09%
2020/05/28	3	28.65	9	28.69	28.50	-6	15,593	-0.04%
2020/05/27	1	28.35	5.6	28.44	28.60	-4.6	15,671	-0.03%
2020/05/26	18	28.05	4	28.24	28.20	14	15,660	0.09%
2020/05/25	1	27.80	10	27.78	28.20	-9	15,661	-0.06%
2020/05/22	14	28.22	0	0.00	28.40	14	15,642	0.09%
2020/05/21	5	28.40	0.3	28.25	28.35	4.7	15,516	0.03%
2020/05/20	4	28.34	2	28.35	28.15	2	15,471	0.01%
2020/05/19	1	28.10	13	27.97	28.30	-12	15,304	-0.08%
2020/05/18	5	27.55	0	0.00	27.55	5	15,109	0.03%
2020/05/15	30	28.27	24	28.11	28.10	6	14,963	0.04%
2020/05/14	1	28.00	11	27.94	27.95	-10	14,826	-0.07%
2020/05/13	1	27.45	10	27.65	27.55	-9	14,627	-0.06%
2020/05/12	17	27.54	0	27.70	27.50	17	14,527	0.12%
2020/05/11	8	27.84	17	27.79	27.80	-9	14,438	-0.06%
2020/05/08	16	27.51	2	27.35	27.45	14	14,348	0.10%
2020/05/07	3.1	27.72	0	0.00	27.70	3.1	14,148	0.02%
2020/05/06	0	0.00	12	27.85	27.80	-12	14,116	-0.09%
2020/05/05	5	27.94	24	27.96	27.75	-19	14,084	-0.13%
2020/05/04	19	27.55	3	27.53	27.85	16	14,076	0.11%
2020/04/30	9	28.23	18	28.14	28.25	-9	14,023	-0.06%
2020/04/29	0	0.00	17	27.51	27.70	-17	13,812	-0.12%
2020/04/28	3	26.67	6	26.74	26.90	-3	13,693	-0.02%
2020/04/27	2	26.38	2	26.38	26.50	0	14,075	0.00%
2020/04/24	0	0.00	3	26.02	26.00	-3	14,009	-0.02%
2020/04/23	5	25.60	4	25.94	26.00	1	14,093	0.01%
2020/04/22	1	25.55	4.6	25.44	25.55	-3.6	14,082	-0.03%
2020/04/21	13	25.54	11	25.40	25.30	2	14,140	0.01%
2020/04/20	3	26.00	0	0.00	26.00	3	14,000	0.02%
2020/04/17	2.1	26.08	7	26.54	26.05	-4.9	13,943	-0.04%
2020/04/16	3	26.17	0	0.00	26.20	3	13,857	0.02%
2020/04/15	5	26.46	5	26.42	26.50	0	13,799	0.00%
2020/04/14	12	26.65	13	26.72	26.70	-1	13,667	-0.01%
2020/04/13	0	0.00	2	25.35	25.65	-2	13,389	-0.01%
2020/04/10	2.1	25.18	5	25.24	25.25	-2.9	13,364	-0.02%
2020/04/09	20	25.17	2	25.13	25.05	18	13,461	0.13%
2020/04/08	7	25.13	2.5	25.16	25.10	4.5	13,400	0.03%
2020/04/07	7.4	25.36	5	25.23	25.20	2.4	13,319	0.02%
2020/04/06	4	25.09	6	25.13	25.15	-2	13,189	-0.02%
2020/04/01	6	24.33	0	0.00	24.40	6	12,942	0.05%
2020/03/31	2	24.10	2	24.20	24.50	0	12,762	0.00%
2020/03/30	3	23.33	2	23.55	23.85	1	12,531	0.01%
2020/03/27	3	23.85	7	24.07	23.75	-4	12,401	-0.03%
2020/03/26	14	24.07	7.1	24.04	24.00	6.9	12,097	0.06%
2020/03/25	0	0.00	9	23.20	23.20	-9	11,530	-0.08%
2020/03/24	1	21.00	42	20.79	21.10	-41	11,524	-0.36%
2020/03/23	10	19.47	0	0.00	19.20	10	11,424	0.09%
2020/03/20	6.4	20.01	1	19.55	20.40	5.4	11,436	0.05%
2020/03/19	4.5	19.00	18	19.35	18.65	-13.5	11,212	-0.12%
2020/03/18	9	20.40	5	20.55	20.10	4	10,953	0.04%
2020/03/17	3	21.28	1	20.90	20.80	2	10,800	0.02%
2020/03/16	3	22.52	0	0.00	22.15	3	10,897	0.03%
2020/03/13	7	22.21	3	21.95	23.00	4	10,808	0.04%
2020/03/12	30	23.10	4	23.61	23.65	26	10,546	0.25%
2020/03/11	4	25.04	14	24.73	24.70	-10	10,399	-0.10%
2020/03/10	1.1	25.05	0	0.00	25.05	1.1	10,345	0.01%
2020/03/09	13	25.20	1	25.60	25.30	12	10,423	0.12%
2020/03/06	16	26.42	0.1	26.35	26.25	15.9	10,701	0.15%
2020/03/04	1	27.00	10	27.23	27.20	-9	10,769	-0.08%
2020/03/03	7	26.99	11	27.08	26.90	-4	10,713	-0.04%
2020/03/02	9	26.64	2	26.88	26.55	7	10,732	0.07%
2020/02/27	1	27.05	7	27.07	27.05	-6	10,841	-0.06%
2020/02/26	1	27.05	3	27.05	27.10	-2	10,759	-0.02%
2020/02/25	0	0.00	1	27.15	27.25	-1	10,791	-0.01%
2020/02/24	2	27.48	0	27.45	27.45	2	10,898	0.02%
2020/02/21	0.2	27.90	0	0.00	27.90	0.2	10,999	0.00%
2020/02/20	1	28.05	0	0.00	28.10	1	11,198	0.01%
2020/02/19	0	0.00	5	27.98	28.10	-5	11,376	-0.04%
2020/02/18	3	27.57	2	27.55	27.85	1	11,906	0.01%
2020/02/17	9	27.72	22	27.70	27.60	-13	12,063	-0.11%
2020/02/14	1	28.30	0.7	28.25	28.30	0.3	12,350	0.00%
2020/02/13	0	0.00	1	28.25	28.30	-1	12,462	-0.01%
2020/02/12	0	0.00	0.1	28.15	28.25	-0.1	12,603	0.00%
2020/02/11	1	27.95	0	0.00	28.00	1	12,951	0.01%
2020/02/10	1	27.95	2	28.00	27.95	-1	13,055	-0.01%
2020/02/06	0	0.00	7	28.27	28.25	-7	13,598	-0.05%
2020/02/05	6	27.63	3	27.82	27.80	3	13,831	0.02%
2020/02/04	1	27.65	2	27.78	28.00	-1	13,873	-0.01%
2020/02/03	3	27.10	4	27.00	27.00	-1	14,180	-0.01%
2020/01/31	4	27.51	0	0.00	27.25	4	14,150	0.03%
2020/01/30	10	27.33	8.8	27.12	27.20	1.2	14,227	0.01%
2020/01/20	1	29.30	1	29.30	29.40	0	13,968	0.00%
2020/01/17	0	0.00	8	29.07	29.30	-8	14,035	-0.06%
2020/01/15	0	0.00	4	29.09	28.90	-4	14,243	-0.03%
2020/01/14	6	28.54	7	28.78	28.85	-1	14,230	-0.01%
2020/01/13	0	0.00	0.1	28.65	28.75	-0.1	14,328	0.00%
2020/01/10	0	0.00	4	28.80	28.75	-4	14,387	-0.03%
2020/01/09	1	28.60	26	28.66	28.70	-25	14,426	-0.17%
2020/01/07	11	28.22	13	28.27	28.50	-2	14,568	-0.01%
2020/01/06	4	28.10	2	28.05	28.00	2	14,593	0.01%
2020/01/03	3	28.37	1	28.25	28.30	2	14,687	0.01%
2020/01/02	6	28.43	3	28.30	28.40	3	14,707	0.02%
2019/12/31	5	28.36	5.1	28.35	28.35	-0.1	14,712	0.00%
2019/12/30	15	28.57	3	28.65	28.60	12	14,838	0.08%
2019/12/27	3	28.82	0.9	28.80	28.90	2.1	14,891	0.01%
2019/12/26	31	29.09	0	0.00	28.90	31	14,936	0.21%
2019/12/25	5	29.15	6	28.97	29.10	-1	15,064	-0.01%
2019/12/24	4	28.91	1	28.90	28.70	3	15,224	0.02%
2019/12/23	3	29.50	0	0.00	29.15	3	15,260	0.02%
2019/12/20	0	0.00	2	29.85	29.50	-2	15,401	-0.01%
2019/12/19	0	0.00	0.8	29.60	29.75	-0.8	15,800	-0.01%
2019/12/18	1	29.75	6	29.81	29.85	-5	16,361	-0.03%
2019/12/17	0	0.00	7	29.64	29.80	-7	16,488	-0.04%
2019/12/16	18	29.42	0	0.00	29.30	18	16,446	0.11%
2019/12/13	1.1	29.75	11.4	29.74	29.85	-10.3	16,464	-0.06%
2019/12/12	3	29.83	7	29.84	29.60	-4	16,528	-0.02%
2019/12/11	23	29.72	15	29.92	29.50	8	16,473	0.05%
2019/12/10	2	29.15	13	29.37	29.45	-11	16,087	-0.07%
2019/12/09	10	29.15	19	29.16	29.20	-9	16,067	-0.06%
2019/12/06	2	29.33	9	29.31	29.20	-7	16,193	-0.04%
2019/12/05	4	28.94	0	0.00	29.00	4	16,010	0.02%
2019/12/04	12	28.92	11	29.00	29.00	1	16,134	0.01%
2019/12/03	13	28.72	16	28.70	28.90	-3	16,043	-0.02%
2019/12/02	1	27.60	13.2	27.51	27.80	-12.2	15,582	-0.08%
2019/11/29	4	27.86	13	27.90	27.70	-9	15,501	-0.06%
2019/11/28	9	28.72	0.2	28.50	28.55	8.8	15,398	0.06%
2019/11/27	13	28.70	1.1	28.85	29.00	11.9	15,720	0.08%
2019/11/26	3	28.73	0.7	28.75	28.90	2.3	15,593	0.01%
2019/11/25	37	28.84	7	29.07	28.95	30	15,329	0.20%
2019/11/22	0	0.00	3	29.20	29.20	-3	15,395	-0.02%
2019/11/21	4	28.91	10.1	29.15	29.10	-6.1	15,428	-0.04%
2019/11/20	5	29.34	13.6	29.28	29.40	-8.6	15,357	-0.06%
2019/11/19	10	29.00	5.3	29.10	29.25	4.7	15,375	0.03%
2019/11/18	4	29.03	3.2	28.99	29.00	0.8	15,283	0.01%
2019/11/15	7	28.93	8	28.96	28.65	-1	15,348	-0.01%
2019/11/14	1	28.30	3	28.35	28.45	-2	14,816	-0.01%
2019/11/13	1	28.50	12	28.31	28.15	-11	14,716	-0.07%
2019/11/12	17	27.84	2	27.75	27.80	15	14,432	0.10%
2019/11/11	2	28.10	63	27.91	27.90	-61	14,370	-0.42%
2019/11/08	5	28.20	8	28.34	28.35	-3	14,454	-0.02%
2019/11/07	3	27.45	3	27.48	27.40	0	14,066	0.00%
2019/11/06	3	26.97	26	27.22	27.25	-23	13,955	-0.16%
2019/11/05	5	28.03	26.3	27.84	27.85	-21.3	13,638	-0.16%
2019/11/04	6	28.08	53	28.09	28.40	-47	13,530	-0.35%
2019/11/01	0	0.00	1	27.95	28.00	-1	13,342	-0.01%
2019/10/31	4	27.95	4	27.96	27.95	0	13,405	0.00%
2019/10/30	0	0.00	2.9	27.40	27.45	-2.9	13,076	-0.02%
2019/10/29	4	27.59	8	27.74	27.40	-4	13,054	-0.03%
2019/10/28	10	27.87	21.9	27.89	27.80	-11.9	12,961	-0.09%
2019/10/25	0	0.00	4	27.46	27.50	-4	12,842	-0.03%
2019/10/24	1	27.20	9	27.34	27.35	-8	12,854	-0.06%
2019/10/23	3	27.17	9.9	27.09	27.20	-6.9	12,839	-0.05%
2019/10/22	0	0.00	8	26.92	26.85	-8	12,684	-0.06%
2019/10/21	9	26.85	23.3	26.64	26.70	-14.3	12,887	-0.11%
2019/10/18	0	0.00	10	26.45	26.35	-10	13,179	-0.08%
2019/10/17	0	0.00	5.1	26.49	26.50	-5.1	13,667	-0.04%
2019/10/16	0	0.00	20	26.38	26.50	-20	13,844	-0.14%
2019/10/15	0	0.00	2.6	26.19	26.20	-2.6	13,844	-0.02%
2019/10/14	5	26.20	10	26.27	26.30	-5	13,859	-0.04%
2019/10/09	0	0.00	3	26.30	26.10	-3	13,797	-0.02%
2019/10/08	1	26.30	4.7	26.22	26.25	-3.7	13,737	-0.03%
2019/10/07	3	26.32	8.1	26.21	26.20	-5.1	13,745	-0.04%
2019/10/04	0	0.00	3	26.22	26.15	-3	13,782	-0.02%
2019/10/03	1.5	25.82	36	25.56	25.90	-34.5	13,608	-0.25%
2019/10/02	3	25.50	0	0.00	25.50	3	13,621	0.02%
2019/10/01	0	0.00	12	25.66	25.70	-12	13,533	-0.09%
2019/09/27	9	25.35	0	0.00	25.05	9	13,417	0.07%
2019/09/26	5	25.90	1	25.90	26.00	4	13,272	0.03%
2019/09/25	8	26.08	65	26.17	26.20	-57	13,181	-0.43%
2019/09/24	42	26.23	56	26.26	26.10	-14	13,081	-0.11%
2019/09/23	5	25.81	26	26.01	26.00	-21	12,571	-0.17%
2019/09/20	0	0.00	8	25.28	25.20	-8	12,048	-0.07%
2019/09/19	2	25.23	5	25.27	25.15	-3	11,799	-0.03%
2019/09/18	6	25.08	36	25.06	25.15	-30	11,715	-0.26%
2019/09/17	0	0.00	6	24.68	24.90	-6	11,552	-0.05%
2019/09/16	1	24.35	1	24.45	24.50	0	11,464	0.00%
2019/09/12	37	24.67	8.1	24.65	24.60	28.9	11,424	0.25%
2019/09/11	6	25.10	18	25.01	24.95	-12	11,491	-0.10%
2019/09/10	0	0.00	22.7	25.10	25.10	-22.7	11,467	-0.20%
2019/09/09	1	24.90	0	24.95	25.00	1	11,287	0.01%
2019/09/06	2	24.90	3	24.97	25.00	-1	11,269	-0.01%
2019/09/05	1	24.90	10.3	24.84	24.85	-9.3	11,122	-0.08%
2019/09/04	0	0.00	1	24.90	24.85	-1	11,087	-0.01%
2019/09/03	0	0.00	2	24.90	24.75	-2	11,124	-0.02%
2019/09/02	11	24.83	1.1	24.89	24.80	9.9	11,532	0.09%
2019/08/30	7.1	24.77	10	24.84	24.90	-2.9	11,450	-0.03%
2019/08/28	0	0.00	0.2	24.25	24.35	-0.2	11,218	0.00%
2019/08/27	1	24.20	20	24.23	24.40	-19	11,426	-0.17%
2019/08/26	6	23.99	0	0.00	24.30	6	12,069	0.05%
2019/08/23	1	24.35	16	24.48	24.50	-15	11,948	-0.13%
2019/08/22	1	24.50	43	24.46	24.55	-42	11,966	-0.35%
2019/08/21	1	24.25	16.3	24.29	24.35	-15.3	12,028	-0.13%
2019/08/20	8	24.11	6	24.08	24.25	2	11,908	0.02%
2019/08/19	1	23.50	2.2	23.74	23.70	-1.2	11,779	-0.01%
2019/08/16	3.2	23.49	5	23.69	23.60	-1.9	11,818	-0.02%
2019/08/15	2	23.15	14	23.40	23.50	-12	11,715	-0.10%
2019/08/14	10	23.67	48	23.63	23.55	-38	11,736	-0.32%
2019/08/13	1	23.05	21	23.07	23.35	-20	11,695	-0.17%
2019/08/12	11	22.60	1	22.60	22.50	10	11,628	0.09%
2019/08/08	2	22.43	0	0.00	22.40	2	11,803	0.02%
2019/08/07	7	22.40	42	22.41	22.30	-35	11,897	-0.29%
2019/08/06	41	21.95	2	22.13	22.30	39	12,198	0.32%
2019/08/05	4	22.50	5	22.65	22.45	-1	12,441	-0.01%
2019/08/02	10	22.70	0	0.00	22.80	10	12,476	0.08%
2019/08/01	4	23.18	1.6	23.19	23.25	2.4	12,473	0.02%
2019/07/31	14	23.22	0	0.00	23.30	14	12,473	0.11%
2019/07/30	5	23.64	12	23.61	23.55	-7	12,454	-0.06%
2019/07/29	2	23.18	3	23.20	23.45	-1	12,455	-0.01%
2019/07/26	54	23.46	1	23.40	23.40	53	12,371	0.43%
2019/07/25	7	23.99	6	23.88	23.85	1	12,380	0.01%
2019/07/24	3	24.42	1	24.50	24.15	2	12,430	0.02%
2019/07/23	0.5	24.30	8	24.28	24.40	-7.5	12,412	-0.06%
2019/07/22	13	23.73	5	23.72	23.70	8	12,132	0.07%
2019/07/19	21	25.30	34	25.29	25.30	-13	11,735	-0.11%
2019/07/18	10	25.08	6	25.19	25.10	4	11,203	0.04%
2019/07/17	1	25.15	1	25.15	25.00	0	11,151	0.00%
2019/07/16	0	0.00	110	25.05	25.15	-110	11,174	-0.98%	大賣/鉅額交易
2019/07/15	15	25.10	2	25.10	25.05	13	11,285	0.12%
2019/07/12	22	25.08	21	25.05	25.05	1	11,573	0.01%
2019/07/11	11	24.94	1	24.85	24.90	10	11,869	0.08%
2019/07/10	1	24.40	2	24.68	24.75	-1	12,204	-0.01%
2019/07/08	1	24.40	0	0.00	24.50	1	12,482	0.01%
2019/07/05	11	24.20	1.3	24.30	24.15	9.7	12,679	0.08%
2019/07/03	20	24.10	4	24.18	24.15	16	13,292	0.12%
2019/07/02	0	0.00	2	24.13	24.15	-2	13,840	-0.01%
2019/07/01	10	24.25	1	24.40	24.30	9	14,354	0.06%
2019/06/27	11	24.24	2	24.25	24.30	9	14,990	0.06%
2019/06/25	0	0.00	10	24.00	23.90	-10	15,637	-0.06%
2019/06/24	20	24.00	0	0.00	24.00	20	17,063	0.12%
2019/06/21	5	24.05	12	24.06	23.95	-7	18,037	-0.04%
2019/06/20	1	24.10	1	24.05	23.95	0	18,336	0.00%
2019/06/19	0	0.00	4	24.01	24.05	-4	18,417	-0.02%
2019/06/18	0	0.00	2	23.70	23.80	-2	18,355	-0.01%
2019/06/17	4	23.68	1	23.75	23.60	3	18,325	0.02%
2019/06/14	3	23.65	0	0.00	23.75	3	18,554	0.02%
2019/06/13	0	0.00	1	23.75	23.75	-1	18,569	-0.01%
2019/06/12	5	23.95	7	23.96	23.90	-2	18,891	-0.01%
2019/06/11	1	23.75	63	23.92	23.80	-62	18,974	-0.33%
2019/06/10	3	23.98	16	24.01	24.10	-13	18,880	-0.07%
2019/06/06	1	22.60	3	22.95	22.85	-2	18,457	-0.01%
2019/06/05	2	22.85	10	22.83	22.95	-8	18,424	-0.04%
2019/06/04	0	0.00	4	22.45	22.45	-4	18,383	-0.02%
2019/06/03	7	22.07	6	21.99	22.15	1	18,382	0.01%
2019/05/31	51	22.64	10	22.18	22.50	41	18,145	0.23%
2019/05/30	1	23.55	11	23.56	23.40	-10	17,344	-0.06%
2019/05/29	19	23.20	6	23.23	23.10	13	17,420	0.07%
2019/05/28	1	23.55	15.2	23.73	23.80	-14.2	17,369	-0.08%
2019/05/27	2	23.00	3	23.02	23.05	-1	17,195	-0.01%
2019/05/24	8	23.24	3	23.17	22.95	5	17,216	0.03%
2019/05/23	0	0.00	18.4	23.00	23.10	-18.4	17,142	-0.11%
2019/05/21	12	22.95	8	23.03	22.95	4	17,077	0.02%
2019/05/20	32	22.60	35	22.70	22.65	-3	16,949	-0.02%
2019/05/17	43.2	22.74	11	22.67	22.55	32.2	16,891	0.19%
2019/05/16	2.2	22.98	1	23.05	23.00	1.2	16,731	0.01%
2019/05/15	4.1	23.43	5	23.43	23.50	-0.9	16,585	-0.01%
2019/05/14	14	22.84	95	23.30	23.20	-81	16,539	-0.49%
2019/05/13	91	23.29	9	23.59	23.05	82	16,265	0.50%
2019/05/10	86	24.43	121	24.53	24.55	-35	15,941	-0.22%	大賣/
2019/05/09	25	24.63	0	0.00	24.55	25	15,889	0.16%
2019/05/08	2	25.45	5.2	25.24	25.45	-3.2	15,766	-0.02%
2019/05/07	8	24.90	63	25.30	25.50	-55	15,905	-0.35%
2019/05/06	52	25.03	2	24.97	24.90	50	16,503	0.30%
2019/05/03	10	25.65	2	25.68	25.65	8	16,426	0.05%
2019/05/02	67	25.72	3	25.63	25.55	64	16,404	0.39%
2019/04/30	0	0.00	57	25.06	25.60	-57	16,271	-0.35%
2019/04/29	22	24.84	4	24.95	24.95	18	16,103	0.11%
2019/04/26	4	25.13	1	25.15	25.25	3	16,098	0.02%
2019/04/25	0	0.00	19	25.37	25.35	-19	16,093	-0.12%
2019/04/24	19	25.06	23	25.25	25.25	-4	16,042	-0.02%
2019/04/23	41	24.95	50	25.01	25.25	-9	16,059	-0.06%
2019/04/22	25.4	25.06	35	25.11	25.15	-9.7	15,843	-0.06%
2019/04/19	18	25.31	55	25.35	25.35	-37	15,637	-0.24%
2019/04/18	3	25.88	4	26.04	25.70	-1	15,442	-0.01%
2019/04/17	60	26.10	6.1	26.20	25.75	53.9	15,131	0.36%
2019/04/16	16	25.95	13.4	25.90	26.00	2.6	14,747	0.02%
2019/04/15	0	0.00	11.6	25.41	25.45	-11.6	14,327	-0.08%
2019/04/12	5	25.33	33	25.35	25.20	-28	14,136	-0.20%
2019/04/11	5	25.26	9	25.38	25.25	-4	13,960	-0.03%
2019/04/10	0	0.00	13.3	25.10	25.15	-13.3	13,627	-0.10%
2019/04/09	12.5	24.86	81	24.96	24.90	-68.5	13,305	-0.51%
2019/04/08	3	25.10	20.1	25.07	25.10	-17.1	12,986	-0.13%
2019/04/03	14.2	24.60	94.2	24.54	24.60	-80	12,377	-0.65%
2019/04/02	6	24.06	26	24.10	24.15	-20	11,849	-0.17%
2019/04/01	6	23.84	14	23.94	23.95	-8	11,455	-0.07%
2019/03/29	32	23.89	44	23.73	23.70	-12	11,079	-0.11%
2019/03/28	19	23.73	8	23.68	23.75	11	10,799	0.10%
2019/03/27	48.1	23.79	164.1	23.87	23.75	-116	10,385	-1.12%	大賣/鉅額交易
2019/03/26	10	22.86	73	22.94	22.95	-63	8,924	-0.71%
2019/03/25	14	21.61	31	22.14	22.25	-17	7,985	-0.21%
2019/03/22	15	21.71	16	21.68	21.75	-1	7,552	-0.01%
2019/03/21	11	21.55	28	21.53	21.50	-17	7,375	-0.23%
2019/03/20	1	21.25	41	21.30	21.45	-40	7,320	-0.55%
2019/03/19	9	21.40	7	21.35	21.40	2	7,288	0.03%
2019/03/18	1	20.85	4	20.80	21.10	-3	7,127	-0.04%
2019/03/15	5	21.08	0	0.00	20.70	5	7,122	0.07%
2019/03/14	25	21.29	5	21.33	21.20	20	6,784	0.29%
2019/03/13	0.1	21.00	7	20.85	21.00	-6.9	6,751	-0.10%
2019/03/12	0.2	20.95	1	20.90	20.95	-0.8	6,778	-0.01%
2019/03/11	12	20.74	0	0.00	20.65	12	6,805	0.18%
2019/03/08	4	20.70	0	0.00	20.65	4	6,954	0.06%
2019/03/07	3	21.02	0	0.00	21.00	3	6,980	0.04%
2019/03/06	1	21.15	7	21.10	21.20	-6	6,975	-0.09%
2019/03/05	1	21.15	0	0.00	21.20	1	7,029	0.01%
2019/03/04	13	21.03	0	0.00	21.25	13	7,118	0.18%
2019/02/26	3	21.30	0	0.00	21.30	3	6,949	0.04%
2019/02/25	1	21.30	4.3	21.40	21.40	-3.3	6,886	-0.05%
2019/02/22	20	21.15	0	0.00	21.30	20	6,911	0.29%
2019/02/21	22	21.18	0	0.00	21.15	22	6,981	0.32%
2019/02/20	1	21.10	0	0.00	21.20	1	7,015	0.01%
2019/02/19	1	21.15	0.2	21.15	21.15	0.8	7,018	0.01%
2019/02/18	1	21.05	5	21.05	21.10	-4	7,180	-0.06%
2019/02/15	1	21.00	20	21.05	21.00	-19	7,222	-0.26%
2019/02/14	8	21.04	2.1	21.10	21.00	5.9	7,261	0.08%
2019/02/13	24	21.24	9	21.29	21.15	15	7,309	0.21%
2019/02/12	14	21.21	0	0.00	21.10	14	7,220	0.19%
2019/02/11	0	0.00	40	21.42	21.30	-40	7,158	-0.56%
2019/01/30	0	0.00	0.1	21.10	21.10	-0.1	7,106	0.00%
2019/01/29	10	20.91	3.1	20.93	21.00	6.9	7,104	0.10%
2019/01/28	17	21.34	7	21.38	21.30	10	7,115	0.14%
2019/01/25	9	21.02	33	21.09	21.30	-24	7,064	-0.34%
2019/01/24	4	20.38	10	20.36	20.50	-6	6,412	-0.09%
2019/01/23	1	19.90	0	0.00	20.00	1	6,466	0.02%
2019/01/22	0.5	20.00	0	0.00	20.00	0.5	6,447	0.01%
2019/01/21	2	19.98	6	20.05	20.00	-4	6,511	-0.06%
2019/01/18	16	20.10	5	20.10	20.10	11	6,609	0.17%
2019/01/17	0	0.00	1	19.85	19.80	-1	6,717	-0.01%
2019/01/16	0	0.00	12	19.64	19.75	-12	6,767	-0.18%
2019/01/15	0	0.00	2	19.65	19.70	-2	6,793	-0.03%
2019/01/11	11	19.34	10	19.32	19.35	1	6,793	0.01%
2019/01/10	1	19.20	0	0.00	19.30	1	6,780	0.01%
2019/01/09	1	19.35	5	19.20	19.40	-4	6,802	-0.06%
2019/01/08	1	19.00	0	0.00	19.00	1	6,849	0.01%
2019/01/04	1	18.80	2	18.80	18.75	-1	7,115	-0.01%
2019/01/02	10	18.93	0	0.00	18.90	10	7,684	0.13%
2018/12/28	10	19.10	1	19.15	19.10	9	7,901	0.11%
2018/12/27	0	0.00	1	19.05	18.95	-1	8,246	-0.01%
2018/12/25	2	18.83	17	18.85	18.75	-15	8,407	-0.18%
2018/12/24	0	0.00	5	19.30	19.25	-5	8,467	-0.06%
2018/12/20	4	18.70	0	0.00	18.75	4	8,538	0.05%
2018/12/18	6.2	18.81	0	0.00	18.75	6.2	8,614	0.07%
2018/12/14	0	0.00	1	19.20	19.20	-1	8,665	-0.01%
2018/12/13	1	19.05	0	0.00	19.25	1	8,785	0.01%
2018/12/06	1	19.40	1	19.15	19.00	0	9,480	0.00%
2018/12/05	6.7	19.73	0	0.00	19.70	6.7	9,434	0.07%
2018/12/03	1	20.10	5	20.10	20.10	-4	9,660	-0.04%
2018/11/30	0	0.00	8	19.61	19.55	-8	9,500	-0.08%
2018/11/29	6	19.63	8	19.59	19.55	-2	9,462	-0.02%
2018/11/28	5.5	19.36	3	19.35	19.50	2.5	9,397	0.03%
2018/11/27	5	19.30	13.1	19.44	19.45	-8.1	9,359	-0.09%
2018/11/26	0	0.00	3	19.00	18.95	-3	9,379	-0.03%
2018/11/23	1.2	18.76	0	0.00	18.75	1.2	9,386	0.01%
2018/11/22	6	18.90	5	18.95	18.95	1	9,425	0.01%
2018/11/21	3	18.80	0	0.00	18.80	3	9,487	0.03%
2018/11/20	9.1	19.20	0	0.00	19.15	9.1	9,480	0.10%
2018/11/19	0	0.00	9	19.61	19.70	-9	9,441	-0.10%
2018/11/16	2	19.35	6	19.32	19.35	-4	9,402	-0.04%
2018/11/15	2	19.20	5	19.15	19.30	-3	9,380	-0.03%
2018/11/14	3	18.55	0	0.00	18.55	3	9,240	0.03%
2018/11/13	5	18.55	0	0.00	18.90	5	9,247	0.05%
2018/11/12	6	18.80	27	19.00	19.05	-21	9,272	-0.23%
2018/11/09	1	18.50	0	0.00	18.65	1	9,244	0.01%
2018/11/08	1	18.70	1	18.80	18.70	0	9,305	0.00%
2018/11/07	0	0.00	12.3	18.85	18.85	-12.3	9,384	-0.13%
2018/11/06	27	18.40	0	0.00	18.50	27	9,524	0.28%
2018/11/05	1	18.55	1	18.60	18.65	0	9,450	0.00%
2018/11/02	2	18.40	8	18.70	18.55	-6	9,374	-0.06%
2018/10/31	0	0.00	15	18.57	18.90	-15	9,220	-0.16%
2018/10/30	2	18.00	0	0.00	18.00	2	9,115	0.02%
2018/10/29	5	18.05	10	18.20	18.05	-5	9,168	-0.05%
2018/10/26	3	18.10	1	18.15	18.20	2	9,224	0.02%
2018/10/25	0	0.00	3	17.35	17.80	-3	9,478	-0.03%
2018/10/24	0	0.00	6	17.88	17.85	-6	9,787	-0.06%
2018/10/22	0	0.00	1	17.75	17.50	-1	10,013	-0.01%
2018/10/19	7	17.28	0	0.00	17.55	7	10,149	0.07%
2018/10/17	2	17.70	1	17.70	17.55	1	10,214	0.01%
2018/10/16	11	17.75	0	0.00	17.50	11	10,373	0.11%
2018/10/15	1	17.70	2.1	17.62	17.75	-1.1	10,421	-0.01%
2018/10/12	5	17.38	1	17.30	17.90	4	10,633	0.04%
2018/10/11	5	17.10	52	17.20	17.00	-47	10,687	-0.44%
2018/10/09	4	18.25	0	0.00	18.20	4	10,898	0.04%
2018/10/08	2	18.18	0	0.00	18.25	2	10,918	0.02%
2018/10/05	8.3	18.87	4	18.60	18.65	4.3	10,818	0.04%
2018/10/04	6	19.53	1	19.55	19.50	5	10,568	0.05%
2018/10/03	1	19.80	0	0.00	19.75	1	10,558	0.01%
2018/10/02	1	19.90	0	0.00	19.85	1	10,591	0.01%
2018/09/28	20	20.02	0	0.00	19.90	20	10,955	0.18%
2018/09/27	1	19.80	0	0.00	19.95	1	11,632	0.01%
2018/09/26	13.8	19.92	0	0.00	19.85	13.8	11,740	0.12%
2018/09/25	3	19.82	0	0.00	19.95	3	11,850	0.03%
2018/09/21	1	19.75	2	19.75	19.85	-1	11,892	-0.01%
2018/09/20	12	19.75	0	0.00	19.70	12	11,897	0.10%
2018/09/19	9	19.77	0	0.00	19.75	9	12,040	0.07%
2018/09/18	11	19.74	72	19.70	19.55	-61	12,009	-0.51%
2018/09/17	10	20.14	0	0.00	20.10	10	11,833	0.08%
2018/09/14	6	20.13	5	20.45	20.50	1	11,705	0.01%
2018/09/13	2	20.35	1	20.40	20.40	1	11,559	0.01%
2018/09/12	2	20.25	8	20.21	20.20	-6	11,603	-0.05%
2018/09/11	9	20.50	0	20.80	20.50	9	11,681	0.08%
2018/09/10	3.2	20.39	3	20.65	20.20	0.2	11,925	0.00%
2018/09/07	42	21.25	0	0.00	21.20	42	11,970	0.35%
2018/09/06	0	0.00	2	21.35	21.35	-2	11,988	-0.02%
2018/09/05	1.9	21.55	0	0.00	21.45	1.9	12,140	0.02%
2018/09/04	2	21.63	0	0.00	21.60	2	12,217	0.02%
2018/09/03	6	21.58	16	21.59	21.60	-10	12,343	-0.08%
2018/08/31	1	21.55	0	0.00	21.75	1	12,387	0.01%
2018/08/30	4	21.73	5	21.80	21.70	-1	12,372	-0.01%
2018/08/29	1.5	21.70	0	0.00	21.70	1.5	12,476	0.01%
2018/08/28	6	21.43	1.3	21.46	21.45	4.7	12,600	0.04%
2018/08/27	5	21.33	1	21.35	21.35	4	12,847	0.03%
2018/08/24	2.7	21.31	0	0.00	21.30	2.7	12,975	0.02%
2018/08/23	5	21.40	0	0.00	21.45	5	13,335	0.04%
2018/08/22	1	21.35	0	0.00	21.35	1	13,642	0.01%
2018/08/21	12	21.25	1	21.30	21.40	11	13,769	0.08%
2018/08/20	22	21.21	5	21.30	21.20	17	13,840	0.12%
2018/08/17	24	21.35	0	0.00	21.20	24	13,924	0.17%
2018/08/16	5	21.41	0.1	21.55	21.35	4.9	13,968	0.04%
2018/08/15	12	21.60	3	21.63	21.55	9	14,117	0.06%
2018/08/14	17	21.66	0	0.00	21.65	17	14,316	0.12%
2018/08/13	5	21.94	10	21.85	21.85	-5	14,557	-0.03%
2018/08/08	0	0.00	1	22.40	22.40	-1	14,989	-0.01%
2018/08/07	48	22.37	0	0.00	22.40	48	15,364	0.31%
2018/08/06	11	22.35	5	22.45	22.45	6	15,582	0.04%
2018/08/03	3	22.15	5	22.17	22.30	-2	15,806	-0.01%
2018/08/02	4	22.20	7	22.20	22.10	-3	16,078	-0.02%
2018/08/01	36	22.21	0	0.00	22.35	36	16,048	0.22%
2018/07/31	68	23.62	6	23.53	23.65	62	15,791	0.39%
2018/07/30	2	23.40	4	23.45	23.40	-2	15,655	-0.01%
2018/07/27	6	23.26	13	23.45	23.35	-7	15,678	-0.04%
2018/07/26	2	23.00	3	23.00	23.15	-1	15,728	-0.01%
2018/07/25	3	23.05	5	23.05	23.05	-2	15,648	-0.01%
2018/07/24	6	23.05	5	23.10	23.20	1	15,722	0.01%
2018/07/23	35	23.09	0	0.00	22.90	35	15,822	0.22%
2018/07/20	15	23.38	30	23.51	23.25	-15	15,862	-0.09%
2018/07/18	15	23.72	43	23.82	23.70	-28	15,892	-0.18%
2018/07/17	9	23.47	98	23.44	23.80	-89	15,644	-0.57%
2018/07/16	0	0.00	12	22.63	22.70	-12	15,094	-0.08%
2018/07/13	4	22.19	15	22.17	22.35	-11	15,059	-0.07%
2018/07/12	1	21.85	0	0.00	21.80	1	15,147	0.01%
2018/07/11	10	21.75	0.1	21.90	21.80	9.9	15,255	0.07%
2018/07/10	0	0.00	10	22.00	22.00	-10	15,253	-0.07%
2018/07/09	5	21.75	5	22.00	21.80	0	15,391	0.00%
2018/07/06	32	21.48	13	21.73	21.70	19	15,456	0.12%
2018/07/05	52	21.81	10	21.85	21.70	42	15,376	0.27%
2018/07/04	7	22.15	0	0.00	22.20	7	14,874	0.05%
2018/07/03	5	22.25	2	22.40	22.25	3	15,032	0.02%
2018/07/02	12	22.57	8	22.79	22.40	4	15,382	0.03%
2018/06/29	12	22.58	5	22.60	22.65	7	15,496	0.05%
2018/06/28	25	22.27	17	22.33	22.40	8	15,465	0.05%
2018/06/27	63	22.47	1	22.45	22.40	62	15,426	0.40%
2018/06/26	21	22.46	0	0.00	22.40	21	15,570	0.13%
2018/06/25	10	22.74	0	0.00	22.70	10	15,507	0.06%
2018/06/22	21	22.76	1	22.80	22.75	20	15,831	0.13%
2018/06/21	9	22.88	0	0.00	22.85	9	16,043	0.06%
2018/06/20	13	22.75	8	22.91	23.00	5	16,519	0.03%
2018/06/19	7	23.01	1	22.90	22.85	6	16,672	0.04%
2018/06/14	5	23.30	10	23.40	23.40	-5	17,218	-0.03%
2018/06/13	0	0.00	9	23.50	23.35	-9	17,619	-0.05%
2018/06/12	11	23.34	20	23.38	23.30	-9	18,671	-0.05%
2018/06/11	1	23.55	10	23.55	23.55	-9	20,223	-0.04%
2018/06/08	21	23.48	25	23.58	23.40	-4	21,852	-0.02%
2018/06/07	0	0.00	1	23.45	23.45	-1	22,369	0.00%
2018/06/06	7	23.44	2	23.45	23.45	5	23,533	0.02%
2018/06/05	21	23.41	10	23.40	23.30	11	24,055	0.05%
2018/06/04	2	23.28	21	23.50	23.55	-19	24,033	-0.08%
2018/06/01	23	23.06	5	23.05	23.05	18	23,845	0.08%
2018/05/31	6	22.92	11	23.02	22.55	-5	23,872	-0.02%
2018/05/30	42	22.91	0	0.00	22.80	42	23,589	0.18%
2018/05/29	23	23.16	0	0.00	23.15	23	23,434	0.10%
2018/05/28	24	23.32	7	23.36	23.35	17	23,602	0.07%
2018/05/25	4	23.30	0.9	23.30	23.30	3.1	23,917	0.01%
2018/05/24	53	23.18	3	23.10	23.20	50	23,928	0.21%
2018/05/23	7	23.23	10	23.20	23.20	-3	24,156	-0.01%
2018/05/22	17	23.51	13	23.57	23.50	4	24,376	0.02%
2018/05/21	17	23.47	57	23.46	23.40	-40	24,612	-0.16%
2018/05/18	17	23.12	0	0.00	23.00	17	24,392	0.07%
2018/05/17	33	23.22	0	0.00	23.10	33	24,439	0.14%
2018/05/16	50	23.14	2	23.10	23.10	48	24,409	0.20%
2018/05/15	23	23.50	1	23.40	23.15	22	24,301	0.09%
2018/05/14	0	0.00	18	23.53	23.65	-18	24,389	-0.07%
2018/05/11	24	23.30	1	23.20	23.15	23	24,251	0.09%
2018/05/10	21.3	23.49	3.1	23.40	23.45	18.2	24,106	0.08%
2018/05/09	1	23.80	1	23.80	23.70	0	23,902	0.00%
2018/05/08	7	23.90	0	0.00	23.85	7	23,948	0.03%
2018/05/07	1	24.20	14	24.08	24.20	-13	23,954	-0.05%
2018/05/04	24	23.54	6	23.50	23.40	18	23,702	0.08%
2018/05/03	1	23.75	1	23.75	23.80	0	23,644	0.00%
2018/05/02	11	23.85	10	23.85	23.90	1	23,633	0.00%
2018/04/30	1	23.75	0	0.00	23.70	1	24,002	0.00%
2018/04/27	19	23.47	1	23.50	23.65	18	24,545	0.07%
2018/04/26	2	23.50	0.2	23.65	23.60	1.8	24,717	0.01%
2018/04/25	15	23.58	0	0.00	23.50	15	24,570	0.06%
2018/04/24	9	23.84	0	0.00	23.70	9	24,487	0.04%
2018/04/20	11	23.90	5	24.10	23.90	6	24,556	0.02%
2018/04/19	1	24.00	1	24.05	24.25	0	24,474	0.00%
2018/04/18	18	24.12	6	24.32	23.85	12	24,724	0.05%
2018/04/17	0	0.00	11.9	24.20	24.25	-11.9	24,596	-0.05%
2018/04/16	5	23.73	0	0.00	23.70	5	24,490	0.02%
2018/04/13	23	23.85	5	24.00	23.80	18	24,455	0.07%
2018/04/12	23	24.17	13	24.18	24.10	10	24,326	0.04%
2018/04/11	1	23.90	0	0.00	23.95	1	24,117	0.00%
2018/04/10	21	23.88	2	23.85	23.70	19	24,125	0.08%
2018/04/09	6	23.84	3	24.27	23.70	3	24,069	0.01%
2018/04/03	47	24.05	42	24.25	24.00	5	23,986	0.02%
2018/04/02	0	0.00	40.4	24.75	24.55	-40.4	23,704	-0.17%
2018/03/31	12	24.95	4	25.04	24.90	8	23,582	0.03%
2018/03/30	0	0.00	28.1	25.06	25.05	-28.1	23,678	-0.12%
2018/03/29	14	25.13	3	25.12	24.95	11	24,073	0.05%
2018/03/28	6	25.50	2	25.40	25.30	4	24,078	0.02%
2018/03/27	20	25.60	3	25.73	25.70	17	24,099	0.07%
2018/03/26	5	24.79	7	24.84	25.30	-2	23,784	-0.01%
2018/03/23	55.3	24.93	3	24.90	24.85	52.3	23,601	0.22%
2018/03/22	16	25.93	2	26.18	25.65	14	23,300	0.06%
2018/03/21	7.2	26.16	57	26.25	26.10	-49.8	23,131	-0.22%
2018/03/20	18.5	25.80	23	25.72	26.10	-4.5	22,992	-0.02%
2018/03/19	42	25.61	28	25.58	25.45	14	22,381	0.06%
2018/03/16	59	26.10	53	25.84	25.60	6	21,994	0.03%
2018/03/15	100	26.02	21	26.26	26.50	79	20,982	0.38%
2018/03/14	123	27.22	51	27.64	26.95	72	19,735	0.36%	大買/
2018/03/13	69	27.38	127	27.37	27.35	-58	18,270	-0.32%	大賣/
2018/03/12	30	27.42	47	27.36	27.35	-17	18,033	-0.09%
2018/03/09	16	25.38	37	25.39	25.40	-21	17,233	-0.12%
2018/03/08	8.3	24.78	3	24.70	24.65	5.3	16,926	0.03%
2018/03/07	3	24.70	5	24.65	24.65	-2	17,100	-0.01%
2018/03/06	1	24.70	2	24.90	24.70	-1	17,400	-0.01%
2018/03/05	1	24.65	2	24.73	24.85	-1	17,663	-0.01%
2018/03/02	6	24.51	6	24.71	24.70	0	17,879	0.00%
2018/03/01	7	24.37	37.1	24.79	24.90	-30.1	18,081	-0.17%
2018/02/27	0	0.00	27.2	24.73	24.50	-27.2	18,127	-0.15%
2018/02/26	20	24.50	5	24.90	24.30	15	17,819	0.08%
2018/02/23	29	24.92	79	24.77	24.60	-50	17,854	-0.28%
2018/02/22	33	24.58	48	24.46	24.50	-15	18,108	-0.08%
2018/02/21	41	24.35	74	24.18	24.40	-33	17,949	-0.18%
2018/02/12	4	22.85	10	23.03	22.90	-6	17,734	-0.03%
2018/02/09	16.2	22.52	17	22.61	22.70	-0.8	17,712	0.00%
2018/02/08	5	23.05	8	23.20	23.00	-3	17,831	-0.02%
2018/02/07	16	22.93	15	23.10	23.15	1	18,124	0.01%
2018/02/06	67	22.85	12	22.73	22.35	55	18,107	0.30%
2018/02/05	29	23.83	2	23.90	23.80	27	17,883	0.15%
2018/02/02	1.5	24.20	0	0.00	24.20	1.5	17,896	0.01%
2018/02/01	7	24.21	0	0.00	24.20	7	18,009	0.04%
2018/01/31	21	24.24	2	24.43	24.50	19	18,379	0.10%
2018/01/30	0	0.00	11	24.55	24.45	-11	18,443	-0.06%
2018/01/29	27	24.15	1	24.15	24.30	26	18,460	0.14%
2018/01/26	6	24.31	4.3	24.35	24.40	1.7	18,949	0.01%
2018/01/25	16	24.81	31	24.77	24.60	-15	19,017	-0.08%
2018/01/24	27	25.18	22	25.23	25.10	5	18,883	0.03%
2018/01/23	10.1	24.80	50	24.83	24.90	-39.9	18,534	-0.22%
2018/01/22	11	24.29	21	24.11	24.30	-10	17,952	-0.06%
2018/01/19	6	23.71	0	0.00	23.80	6	17,668	0.03%
2018/01/18	4	23.90	8	23.96	23.75	-4	17,594	-0.02%
2018/01/17	6	23.73	8	23.92	23.90	-2	17,577	-0.01%
2018/01/16	1	23.80	11	23.81	23.85	-10	18,041	-0.06%
2018/01/15	2.7	23.93	1	23.95	23.95	1.7	18,096	0.01%
2018/01/12	19	23.93	31.1	23.89	23.90	-12.1	18,147	-0.07%
2018/01/11	0	0.00	5	23.50	23.45	-5	17,943	-0.03%
2018/01/10	25	23.28	4	23.33	23.30	21	18,097	0.12%
2018/01/09	0.8	23.55	1	23.60	23.55	-0.2	18,319	0.00%
2018/01/08	5	23.50	11	23.60	23.55	-6	18,700	-0.03%
2018/01/05	33	23.51	41	23.63	23.65	-8	18,757	-0.04%
2018/01/04	22.4	23.39	12	23.39	23.45	10.4	18,936	0.05%
2018/01/03	15	23.70	30	23.67	23.60	-15	19,036	-0.08%
2018/01/02	7	23.80	8	24.11	23.80	-1	18,881	-0.01%