緯創 (3231)-元大-鹿港券商分點個股進出

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
▼2.5
漲幅
-2.15%
成交量
25,247張
產業
上市電腦週邊類股
2663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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	7	114.43	4	114.13	114.00	3	36,738	0.01%
2024/12/10	10.2	116.10	0	0.00	116.50	10.2	36,454	0.03%
2024/12/09	10.8	118.75	2	118.50	118.50	8.8	36,365	0.02%
2024/12/06	10	119.85	29.2	119.93	119.00	-19.2	36,373	-0.05%
2024/12/05	4.3	116.97	18.4	117.04	117.00	-14	35,779	-0.04%
2024/12/04	22.8	115.11	26	115.62	116.00	-3.2	35,577	-0.01%
2024/12/03	13.2	114.73	9.1	115.39	115.00	4.2	35,868	0.01%
2024/12/02	10	114.50	5	114.90	114.00	5	35,895	0.01%
2024/11/29	11.3	113.30	4	114.00	113.50	7.3	35,910	0.02%
2024/11/28	21.1	112.98	13.1	113.93	113.50	8	35,785	0.02%
2024/11/27	48.6	114.39	11.4	114.80	112.50	37.1	35,500	0.10%
2024/11/26	23.9	120.95	14.7	120.47	120.00	9.2	34,608	0.03%
2024/11/25	16.8	124.56	80.1	124.68	124.50	-63.3	33,819	-0.19%
2024/11/22	6.1	118.09	18.2	118.50	118.50	-12.1	32,397	-0.04%
2024/11/21	4	113.38	3	114.33	114.00	1	31,732	0.00%
2024/11/20	5.2	114.88	2.1	115.03	114.00	3.1	31,615	0.01%
2024/11/19	13.3	113.76	6.4	113.63	114.00	6.9	31,596	0.02%
2024/11/18	8.3	115.75	22	114.84	113.50	-13.7	31,349	-0.04%
2024/11/15	19.4	116.89	41.7	117.58	117.50	-22.3	31,150	-0.07%
2024/11/14	18.4	119.25	10.6	119.43	118.50	7.8	30,745	0.03%
2024/11/13	15.1	120.70	36.1	120.81	121.00	-21	30,475	-0.07%
2024/11/12	37.2	117.96	15.9	118.16	117.00	21.3	30,183	0.07%
2024/11/11	28.5	123.02	14.9	122.63	122.00	13.6	29,655	0.05%
2024/11/08	12.6	123.18	65.9	122.87	123.50	-53.3	29,370	-0.18%
2024/11/07	7.5	119.57	18.9	119.74	120.00	-11.4	28,547	-0.04%
2024/11/06	9	119.56	87.1	120.09	119.50	-78.1	28,796	-0.27%
2024/11/05	12.6	117.80	59.9	118.37	118.50	-47.3	28,439	-0.17%
2024/11/04	13.7	116.12	16.2	116.12	116.00	-2.5	28,011	-0.01%
2024/11/01	15	112.54	39.1	114.35	115.00	-24.1	28,187	-0.09%
2024/10/30	7.1	111.86	5.1	111.91	111.00	2	27,600	0.01%
2024/10/29	10.1	111.48	21.9	111.40	112.50	-11.7	27,735	-0.04%
2024/10/28	34.6	113.42	18.5	113.89	113.50	16.1	27,542	0.06%
2024/10/25	15.6	114.72	45.4	114.34	115.00	-29.8	27,239	-0.11%
2024/10/24	9.4	110.71	13.7	110.18	109.50	-4.3	26,376	-0.02%
2024/10/23	7.5	113.12	7.1	112.86	113.00	0.4	26,721	0.00%
2024/10/22	5	112.10	25.2	112.65	113.00	-20.2	26,755	-0.08%
2024/10/21	2	110.25	6.4	110.34	110.50	-4.4	27,018	-0.02%
2024/10/18	6.2	111.04	23.4	111.22	109.00	-17.2	27,339	-0.06%
2024/10/17	2.2	109.55	14.8	110.17	110.50	-12.6	27,399	-0.05%
2024/10/16	6.5	109.35	15.3	109.45	109.50	-8.8	27,866	-0.03%
2024/10/15	22.1	109.27	17.4	109.59	109.00	4.7	29,121	0.02%
2024/10/14	10.2	108.60	24.6	108.36	109.00	-14.4	28,667	-0.05%
2024/10/11	22.3	107.84	60.1	108.12	108.50	-37.9	28,646	-0.13%
2024/10/09	4	104.62	26.5	104.82	105.00	-22.5	28,124	-0.08%
2024/10/08	1	101.00	1	102.00	102.00	0	27,872	0.00%
2024/10/07	10	101.95	9	102.89	102.00	1	28,360	0.00%
2024/10/04	3	100.83	104	101.06	100.00	-101	28,732	-0.35%	大賣/鉅額交易
2024/10/01	3	101.33	4	101.75	101.50	-1	28,647	0.00%
2024/09/30	7	102.57	0	0.00	101.00	7	28,879	0.02%
2024/09/27	3	104.67	15.1	104.46	104.00	-12.1	29,093	-0.04%
2024/09/26	8.1	103.62	7	103.71	103.50	1.1	29,197	0.00%
2024/09/25	5	104.70	33.4	104.39	104.50	-28.4	29,183	-0.10%
2024/09/24	0	0.00	4	101.75	102.50	-4	28,972	-0.01%
2024/09/23	9.9	101.04	3	101.50	101.50	6.9	29,171	0.02%
2024/09/20	6.1	102.66	6	101.83	101.00	0.1	29,568	0.00%
2024/09/19	1.1	102.00	15.6	102.32	102.50	-14.5	29,779	-0.05%
2024/09/18	3.6	102.86	21.1	103.26	101.50	-17.5	30,551	-0.06%
2024/09/16	39	101.97	12	102.42	103.00	27	31,242	0.09%
2024/09/13	10	100.10	10	100.41	101.00	0	31,580	0.00%
2024/09/12	5	98.88	9	99.20	99.30	-4	32,844	-0.01%
2024/09/11	7.5	95.01	7	95.01	94.50	0.5	32,799	0.00%
2024/09/10	16	96.30	18	94.91	94.30	-2	33,103	-0.01%
2024/09/09	29	95.65	30	96.56	96.80	-1	33,449	0.00%
2024/09/06	11	96.39	12.2	97.55	98.00	-1.2	33,719	0.00%
2024/09/05	17.2	95.20	1	94.50	94.00	16.2	34,682	0.05%
2024/09/04	17.7	94.74	13	94.95	94.00	4.7	35,347	0.01%
2024/09/03	10.4	99.58	14	99.34	99.10	-3.6	35,860	-0.01%
2024/09/02	7	101.71	29	101.72	100.00	-22	35,974	-0.06%
2024/08/30	1.2	101.58	3	101.83	101.50	-1.8	36,197	0.00%
2024/08/29	10	101.25	5.1	101.71	101.50	4.9	36,385	0.01%
2024/08/28	5.4	103.22	7	103.00	103.50	-1.6	37,023	0.00%
2024/08/27	4	101.38	14.2	101.18	101.50	-10.2	37,874	-0.03%
2024/08/26	6	102.58	11.1	102.27	101.50	-5.1	38,434	-0.01%
2024/08/23	8.2	101.49	30	101.62	102.50	-21.8	39,125	-0.06%
2024/08/22	7	101.78	12	101.54	101.50	-5	41,234	-0.01%
2024/08/21	5	102.00	1	100.00	101.50	4	41,957	0.01%
2024/08/20	7.3	101.98	17	102.03	101.00	-9.7	42,165	-0.02%
2024/08/19	9	101.06	4.1	100.90	100.50	4.9	42,549	0.01%
2024/08/16	26.1	102.33	8.8	102.39	102.50	17.3	42,855	0.04%
2024/08/15	9	102.67	5	101.80	101.50	4	43,009	0.01%
2024/08/14	27	102.96	20	103.15	103.50	7	43,432	0.02%
2024/08/13	21.1	102.00	21.1	101.90	102.00	0	43,335	0.00%
2024/08/12	33	100.82	46.5	101.41	102.50	-13.5	44,124	-0.03%
2024/08/09	37.6	98.79	36.1	98.47	97.30	1.4	45,161	0.00%
2024/08/08	26.4	94.45	27	95.14	94.80	-0.6	44,849	0.00%
2024/08/07	6.4	93.67	26.1	95.79	97.50	-19.7	44,786	-0.04%
2024/08/06	29.4	87.24	84.3	87.25	88.70	-54.9	44,523	-0.12%
2024/08/05	23.5	88.30	21	88.34	86.70	2.5	44,716	0.01%
2024/08/02	28.4	96.45	18	96.89	96.30	10.4	44,569	0.02%
2024/08/01	9.2	99.81	16.4	99.34	100.00	-7.2	44,480	-0.02%
2024/07/31	21.5	97.36	36.1	97.42	96.80	-14.6	44,678	-0.03%
2024/07/30	14.4	94.76	20.9	95.53	97.00	-6.5	45,201	-0.01%
2024/07/29	50.4	95.82	35.1	96.39	95.00	15.3	45,518	0.03%
2024/07/26	20.4	97.29	14	97.17	97.00	6.4	45,359	0.01%
2024/07/23	23.7	101.06	10	100.95	101.00	13.7	45,242	0.03%
2024/07/22	39.7	101.67	20	101.05	100.50	19.6	45,489	0.04%
2024/07/19	34.5	106.53	16	105.95	105.50	18.6	45,188	0.04%
2024/07/18	22.3	107.18	7.2	107.57	107.00	15.1	46,044	0.03%
2024/07/17	40.7	110.59	7.3	110.50	109.00	33.4	45,963	0.07%
2024/07/16	27.4	111.91	93.9	112.46	113.50	-66.5	46,365	-0.14%
2024/07/15	4.1	106.51	7	106.93	106.50	-3	45,978	-0.01%
2024/07/12	20.3	106.35	3.1	106.35	106.00	17.2	46,614	0.04%
2024/07/11	17.7	108.04	19.1	107.79	108.00	-1.4	47,440	0.00%
2024/07/10	18	108.45	23.1	108.18	108.00	-5.1	48,662	-0.01%
2024/07/09	34.6	111.44	11	110.05	108.50	23.6	49,136	0.05%
2024/07/08	13.3	110.58	81.1	111.62	111.00	-67.8	49,305	-0.14%
2024/07/05	7	108.64	8.8	108.88	109.00	-1.8	49,818	0.00%
2024/07/04	27.2	110.00	32.4	109.02	109.00	-5.2	50,777	-0.01%
2024/07/03	6.1	108.24	4.1	108.99	109.50	2	52,767	0.00%
2024/07/02	13.3	107.55	6	107.83	107.50	7.3	54,469	0.01%
2024/07/01	17.1	106.82	3.3	106.65	107.50	13.8	57,342	0.02%
2024/06/28	7	106.57	1	107.00	106.00	6	58,384	0.01%
2024/06/27	24.3	106.83	17	106.62	106.50	7.3	59,928	0.01%
2024/06/26	35.4	107.44	7.1	107.56	107.00	28.3	63,513	0.04%
2024/06/25	45.3	105.60	7	107.00	108.00	38.3	63,782	0.06%
2024/06/24	43.9	111.83	14	110.64	110.00	29.9	63,782	0.05%
2024/06/21	19.2	111.75	29.8	113.03	113.00	-10.6	64,517	-0.02%
2024/06/20	32.6	111.66	32	111.77	111.50	0.6	64,328	0.00%
2024/06/19	45	110.46	76.4	110.57	111.00	-31.3	65,086	-0.05%
2024/06/18	13.3	106.90	8.2	107.18	107.00	5.2	64,185	0.01%
2024/06/17	10.8	106.86	4	107.13	106.50	6.8	65,550	0.01%
2024/06/14	15.3	107.54	5	108.25	108.50	10.4	66,922	0.02%
2024/06/13	30.5	108.19	20.3	108.35	108.50	10.2	67,262	0.02%
2024/06/12	53.4	105.99	40.3	105.14	106.50	13.1	68,069	0.02%
2024/06/11	56.5	108.89	24.5	107.87	107.50	32	67,856	0.05%
2024/06/07	68	109.96	3.1	109.68	109.50	64.9	69,155	0.09%
2024/06/06	26.3	111.80	5.7	112.09	112.00	20.6	69,353	0.03%
2024/06/05	17.3	112.24	16.4	112.47	112.00	0.9	72,049	0.00%
2024/06/04	21.2	112.91	5.2	113.58	112.50	16	72,675	0.02%
2024/06/03	39.4	114.87	25.1	114.86	114.00	14.4	73,293	0.02%
2024/05/31	62.1	113.63	15.1	113.77	112.00	47	73,367	0.06%
2024/05/30	25.3	115.96	12.6	115.83	114.00	12.7	74,322	0.02%
2024/05/29	69.2	117.40	22	116.55	116.00	47.2	74,963	0.06%
2024/05/28	40.5	119.90	44.5	120.63	119.00	-4	75,364	-0.01%
2024/05/27	42.4	116.34	40.9	115.73	116.50	1.5	73,924	0.00%
2024/05/24	4.1	114.75	14.2	115.14	115.00	-10.1	74,640	-0.01%
2024/05/23	27.2	115.40	37.6	114.29	114.00	-10.5	75,063	-0.01%
2024/05/22	9.2	114.01	25	114.25	115.00	-15.8	76,003	-0.02%
2024/05/21	11	113.45	16.1	112.69	112.50	-5.1	77,104	-0.01%
2024/05/20	30.3	111.26	16.1	111.69	111.00	14.2	78,013	0.02%
2024/05/17	22	112.36	108	112.06	112.00	-86	78,478	-0.11%	大賣/
2024/05/16	246.7	114.74	21	114.88	112.00	225.7	79,140	0.29%	大買/鉅額交易
2024/05/15	20.2	115.23	58.7	115.48	115.00	-38.5	79,763	-0.05%
2024/05/14	63.1	111.84	38.1	111.29	111.50	25	80,645	0.03%
2024/05/13	64	112.13	37	111.42	111.00	27	82,476	0.03%
2024/05/10	21.4	112.16	23.2	113.37	114.00	-1.8	83,680	0.00%
2024/05/09	50.4	113.78	24	112.88	112.00	26.4	83,772	0.03%
2024/05/08	28	115.89	37	115.24	115.00	-9	83,938	-0.01%
2024/05/07	24.1	113.32	16.2	114.15	114.50	8	84,610	0.01%
2024/05/06	19	113.21	54.1	114.00	114.00	-35.1	85,451	-0.04%
2024/05/03	67.3	112.42	13	112.62	111.00	54.3	86,165	0.06%
2024/05/02	16.1	111.91	23.7	113.71	114.50	-7.6	87,795	-0.01%
2024/04/30	13.2	114.31	13	113.85	113.50	0.1	88,654	0.00%
2024/04/29	18.2	114.66	20	114.43	114.00	-1.8	90,496	0.00%
2024/04/26	28.6	113.96	20.3	113.31	113.00	8.4	94,369	0.01%
2024/04/25	49.3	113.26	28.2	112.71	112.00	21.1	98,203	0.02%
2024/04/24	31.2	115.73	33	115.48	115.50	-1.9	98,635	0.00%
2024/04/23	17.2	110.88	191	110.99	111.00	-173.9	98,685	-0.18%	大賣/鉅額交易
2024/04/22	120.5	111.21	28.1	109.82	108.50	92.4	98,941	0.09%	大買/
2024/04/19	188.3	114.94	58.2	116.82	115.00	130	99,484	0.13%	大買/鉅額交易
2024/04/18	17.1	115.95	37.1	116.54	118.00	-20	100,151	-0.02%
2024/04/17	76.4	114.11	11.8	115.31	114.50	64.6	100,628	0.06%
2024/04/16	123.9	114.92	21.8	114.30	114.00	102.1	99,977	0.10%	大買/鉅額交易
2024/04/15	29.4	120.97	36.1	120.44	119.50	-6.7	99,746	-0.01%
2024/04/12	26.4	123.03	16.6	123.46	122.50	9.8	99,486	0.01%
2024/04/11	57	124.37	32.2	123.65	123.00	24.9	98,973	0.03%
2024/04/10	37.2	126.93	39.4	126.28	125.50	-2.2	98,514	0.00%
2024/04/09	126.7	127.61	59.2	127.06	126.00	67.5	97,978	0.07%	大買/
2024/04/08	69.4	131.14	33.9	131.27	132.00	35.4	97,472	0.04%
2024/04/03	55.7	129.27	187.1	127.75	129.50	-131.5	97,382	-0.13%	大賣/鉅額交易
2024/04/02	49.1	124.32	43.2	124.63	125.00	5.9	95,006	0.01%
2024/04/01	60.3	123.88	36.2	123.39	122.50	24.1	94,296	0.03%
2024/03/29	124.5	124.72	185.9	125.35	125.00	-61.5	93,180	-0.07%	大買/大賣/
2024/03/28	84.8	119.67	24.9	118.98	120.50	59.9	90,381	0.07%
2024/03/27	40	116.99	22.1	116.82	117.00	17.9	90,264	0.02%
2024/03/26	58.9	117.73	25	118.07	117.00	33.9	91,006	0.04%
2024/03/25	17.5	123.26	30.2	123.17	122.00	-12.7	90,863	-0.01%
2024/03/22	30	123.17	50.8	123.08	123.00	-20.8	91,132	-0.02%
2024/03/21	17.1	120.92	31.1	120.79	120.50	-14	90,520	-0.02%
2024/03/20	38	122.06	37.2	122.84	120.00	0.9	90,895	0.00%
2024/03/19	24	121.09	48.5	122.05	122.50	-24.5	90,127	-0.03%
2024/03/18	22.3	120.01	30.1	120.03	120.00	-7.7	89,597	-0.01%
2024/03/15	38	117.64	43.7	118.60	119.50	-5.7	89,472	-0.01%
2024/03/14	41.3	115.28	22.8	115.69	115.50	18.5	88,677	0.02%
2024/03/13	105.1	117.77	24.5	116.88	116.50	80.6	88,539	0.09%	大買/
2024/03/12	42.2	121.54	38.2	121.73	122.50	4	87,599	0.00%
2024/03/11	118.2	121.39	143.9	122.81	121.00	-25.7	86,981	-0.03%	大買/大賣/
2024/03/08	44.3	117.38	56.3	116.85	116.00	-12	84,658	-0.01%
2024/03/07	41.9	116.96	40	116.72	116.00	1.9	84,305	0.00%
2024/03/06	34.3	119.78	17.1	119.77	119.50	17.2	84,380	0.02%
2024/03/05	37.1	120.54	74.9	121.02	121.50	-37.8	84,705	-0.04%
2024/03/04	53.1	119.70	51.4	118.80	116.50	1.7	83,596	0.00%
2024/03/01	47.6	118.38	24.5	118.56	118.00	23.1	82,963	0.03%
2024/02/29	30.2	114.03	49.4	113.99	115.50	-19.2	82,639	-0.02%
2024/02/27	99.5	114.45	76.5	113.83	113.50	23	82,161	0.03%
2024/02/26	50.1	116.89	28.1	116.63	117.00	22	81,520	0.03%
2024/02/23	62.9	118.77	41	120.34	116.00	22	82,394	0.03%
2024/02/22	100.2	121.73	63.7	120.39	119.00	36.5	82,377	0.04%
2024/02/21	62.3	118.33	37.9	118.41	118.50	24.4	81,420	0.03%
2024/02/20	37.8	121.69	25.4	122.46	122.00	12.4	80,732	0.02%
2024/02/19	53.9	124.70	69.1	123.67	122.50	-15.2	80,311	-0.02%
2024/02/16	60.3	128.11	92.8	127.29	126.00	-32.5	80,523	-0.04%
2024/02/15	66.7	132.23	130.1	131.88	130.50	-63.4	79,728	-0.08%	大賣/
2024/02/05	70.1	122.76	233.4	121.97	124.50	-163.2	78,923	-0.21%	大賣/鉅額交易
2024/02/02	53	118.67	115.3	119.17	120.00	-62.3	78,367	-0.08%	大賣/
2024/02/01	27	114.38	22.1	114.53	115.00	4.9	78,456	0.01%
2024/01/31	61.3	115.36	38.1	115.03	114.50	23.3	81,131	0.03%
2024/01/30	65.1	118.71	105.5	118.58	118.00	-40.4	80,957	-0.05%	大賣/
2024/01/29	36.1	115.91	40.7	116.27	116.50	-4.6	80,092	-0.01%
2024/01/26	55.2	113.21	38.3	113.16	113.00	16.9	79,717	0.02%
2024/01/25	132.5	117.30	137.3	116.66	115.00	-4.8	79,371	-0.01%	大買/大賣/
2024/01/24	74.4	115.68	58.7	116.35	116.00	15.8	77,578	0.02%
2024/01/23	79	115.95	110.2	116.20	117.00	-31.2	77,090	-0.04%	大賣/
2024/01/22	112.5	114.95	144.3	115.66	116.50	-31.8	75,750	-0.04%	大買/大賣/
2024/01/19	55.8	101.84	261.3	105.01	107.00	-205.5	72,889	-0.28%	大賣/鉅額交易
2024/01/18	73.6	97.28	73.2	97.17	97.70	0.4	69,445	0.00%
2024/01/17	36.8	98.61	60.2	99.51	97.90	-23.4	69,404	-0.03%
2024/01/16	41.6	98.90	27.4	98.86	98.60	14.2	69,586	0.02%
2024/01/15	90.3	99.34	46.3	99.08	98.60	43.9	69,770	0.06%
2024/01/12	49.8	98.28	205.8	99.57	99.50	-156	69,377	-0.22%	大賣/鉅額交易
2024/01/11	13.4	96.19	52.6	96.76	97.60	-39.3	68,947	-0.06%
2024/01/10	63.2	94.55	64.5	94.56	94.50	-1.3	70,996	0.00%
2024/01/09	73.1	95.37	65.3	95.64	94.00	7.8	72,328	0.01%
2024/01/08	37.6	94.45	35.6	94.43	94.40	2	72,025	0.00%
2024/01/05	17.2	94.22	6	94.15	93.60	11.2	72,968	0.02%
2024/01/04	15.1	94.25	32.5	94.50	94.20	-17.4	74,314	-0.02%
2024/01/03	29.2	93.58	32.1	93.43	93.50	-2.9	76,970	0.00%
2024/01/02	114.7	95.42	66.1	95.60	93.70	48.7	77,612	0.06%	大買/
2023/12/29	74.4	98.27	123.7	97.85	98.60	-49.4	76,858	-0.06%	大賣/
2023/12/28	50	96.80	38.1	96.36	95.90	12	76,126	0.02%
2023/12/27	19	96.59	42.3	96.75	96.70	-23.2	77,213	-0.03%
2023/12/26	50.7	96.86	57.3	96.63	97.00	-6.6	79,699	-0.01%
2023/12/25	48.1	96.39	74.7	96.91	96.60	-26.6	80,972	-0.03%
2023/12/22	31.1	94.94	9.8	94.93	94.20	21.4	80,706	0.03%
2023/12/21	41.5	93.22	55.1	94.55	95.20	-13.7	80,789	-0.02%
2023/12/20	13.7	93.42	71.5	94.30	94.20	-57.8	80,167	-0.07%
2023/12/19	44.4	93.03	20	93.01	92.00	24.4	79,775	0.03%
2023/12/18	23.7	92.29	15	92.84	92.30	8.7	80,271	0.01%
2023/12/15	38.2	92.48	5.5	92.99	91.60	32.7	81,153	0.04%
2023/12/14	50.3	93.63	42.2	93.65	93.10	8.1	81,709	0.01%
2023/12/13	41.1	92.69	58	92.76	92.90	-16.9	81,924	-0.02%
2023/12/12	39	91.08	26.4	91.20	90.50	12.6	82,288	0.02%
2023/12/11	43.6	92.63	29.4	92.74	91.80	14.2	83,190	0.02%
2023/12/08	57.3	93.91	39.3	93.20	92.60	18.1	83,663	0.02%
2023/12/07	53.4	92.26	89.5	93.24	93.40	-36.1	84,174	-0.04%
2023/12/06	29.4	90.95	59	91.17	91.20	-29.7	85,906	-0.03%
2023/12/05	85.1	89.39	13	89.38	89.20	72.1	86,114	0.08%
2023/12/04	23.5	92.21	19	92.15	91.30	4.5	86,032	0.01%
2023/12/01	55.2	91.65	26.3	92.71	92.80	28.9	86,253	0.03%
2023/11/30	57.6	91.72	8	92.00	91.50	49.6	86,241	0.06%
2023/11/29	85.3	93.36	32.7	93.85	93.30	52.6	86,498	0.06%
2023/11/28	102.2	92.37	11	92.53	92.50	91.2	88,159	0.10%	大買/
2023/11/27	41.7	93.27	15	93.10	92.70	26.7	90,725	0.03%
2023/11/24	19	95.47	16.3	95.68	96.00	2.7	91,275	0.00%
2023/11/22	184.2	98.83	15	97.98	97.60	169.2	94,745	0.18%	大買/鉅額交易
2023/11/21	26	102.69	90.9	102.81	102.50	-64.9	97,250	-0.07%
2023/11/20	18.1	99.02	12.2	99.28	99.70	5.9	100,938	0.01%
2023/11/17	73.5	99.15	12.2	99.37	99.00	61.3	102,125	0.06%
2023/11/16	51.5	99.30	39.1	99.03	99.00	12.4	103,972	0.01%
2023/11/15	49.2	99.69	78.5	99.86	99.00	-29.3	105,424	-0.03%
2023/11/14	53.5	98.70	6	98.92	98.10	47.5	108,376	0.04%
2023/11/13	45.1	98.80	106.3	99.57	100.00	-61.2	112,049	-0.05%	大賣/
2023/11/10	88.1	96.58	53	96.66	98.10	35.1	113,658	0.03%
2023/11/09	52.2	98.77	59	98.77	98.60	-6.8	114,264	-0.01%
2023/11/08	69.1	98.14	112.6	98.09	97.30	-43.5	115,887	-0.04%	大賣/
2023/11/07	37	93.02	37.3	93.52	93.40	-0.3	115,130	0.00%
2023/11/06	36	92.36	39.2	92.73	92.10	-3.2	118,831	0.00%
2023/11/03	48.2	92.56	25	92.91	91.20	23.2	121,725	0.02%
2023/11/02	43	92.92	57	93.21	92.80	-14	126,175	-0.01%
2023/11/01	41.1	89.84	27	90.02	89.50	14.1	127,805	0.01%
2023/10/31	34.7	91.74	22	92.52	89.40	12.6	132,840	0.01%
2023/10/30	22.1	94.83	21.1	95.19	93.70	1	134,868	0.00%
2023/10/27	47	95.67	58.4	95.91	94.30	-11.3	138,647	-0.01%
2023/10/26	43.6	93.30	25.1	93.46	93.20	18.6	140,010	0.01%
2023/10/25	57.9	96.06	53	95.76	95.30	4.9	142,461	0.00%
2023/10/24	43.7	94.92	51.2	94.91	96.20	-7.5	142,120	-0.01%
2023/10/23	31.1	92.67	27.2	92.87	92.50	3.9	141,242	0.00%
2023/10/20	44.5	90.01	63.1	91.35	91.40	-18.6	141,005	-0.01%
2023/10/19	75.3	90.85	61.2	91.09	91.70	14.1	140,393	0.01%
2023/10/18	81.7	90.23	188.2	88.72	91.00	-106.4	139,872	-0.08%	大賣/鉅額交易
2023/10/17	131.1	96.56	101	96.19	94.70	30.1	137,104	0.02%	大買/大賣/
2023/10/16	70.4	98.45	67.6	98.72	98.00	2.7	135,942	0.00%
2023/10/13	112.6	99.90	109.1	99.46	99.10	3.5	135,724	0.00%	大買/大賣/
2023/10/12	87	100.63	90.1	102.14	102.50	-3.1	134,759	0.00%
2023/10/11	288.6	103.12	184	102.08	98.20	104.6	134,082	0.08%	大買/大賣/鉅額交易
2023/10/06	113.1	108.81	77.3	108.99	108.50	35.7	134,437	0.03%	大買/
2023/10/05	37.2	106.69	27	106.17	107.00	10.2	136,130	0.01%
2023/10/04	72.3	105.11	30.1	105.17	106.00	42.2	137,219	0.03%
2023/10/03	109.3	109.58	57.3	109.70	108.00	52	137,686	0.04%	大買/
2023/10/02	74.1	107.37	159.6	108.51	111.00	-85.5	138,259	-0.06%	大賣/
2023/09/28	59.6	102.77	44	103.58	101.50	15.6	137,680	0.01%
2023/09/27	17	101.68	25	102.82	103.00	-8	137,943	-0.01%
2023/09/26	31.1	102.61	30	103.02	101.50	1.1	138,726	0.00%
2023/09/25	33	102.00	64.8	102.05	103.00	-31.7	139,770	-0.02%
2023/09/22	52.1	101.05	57.7	101.39	102.50	-5.6	141,561	0.00%
2023/09/21	77.2	99.11	63.2	99.26	100.50	14	142,708	0.01%
2023/09/20	85.3	100.28	92	99.94	98.70	-6.7	143,098	0.00%
2023/09/19	59.4	99.77	70.7	99.16	98.40	-11.3	143,234	-0.01%
2023/09/18	71	101.47	44.6	101.57	101.00	26.4	143,749	0.02%
2023/09/15	44.1	105.08	39.3	106.35	104.50	4.8	145,515	0.00%
2023/09/14	83.1	106.08	93.2	106.19	106.00	-10.1	145,823	-0.01%
2023/09/13	41.6	101.62	47	102.04	102.00	-5.4	145,987	0.00%
2023/09/12	76.4	102.18	53.6	102.48	102.00	22.8	147,817	0.02%
2023/09/11	123.1	104.10	113.5	103.80	102.50	9.6	149,199	0.01%	大買/大賣/
2023/09/08	69.5	109.78	71	109.51	109.00	-1.5	149,315	0.00%
2023/09/07	53.2	111.57	31	111.00	110.00	22.2	150,140	0.01%
2023/09/06	49.2	113.60	51.4	113.60	113.50	-2.2	151,328	0.00%
2023/09/05	42.2	111.89	34.2	112.35	112.50	8	152,889	0.01%
2023/09/04	53.3	111.29	69.5	111.92	112.50	-16.2	153,207	-0.01%
2023/09/01	107.9	112.02	55.1	111.73	109.00	52.8	153,384	0.03%	大買/
2023/08/31	122.1	109.92	138.5	112.95	117.00	-16.4	151,878	-0.01%	大買/大賣/
2023/08/30	59.8	112.36	53.6	112.99	112.00	6.1	150,388	0.00%
2023/08/29	127	111.23	76.1	110.21	109.50	50.9	152,731	0.03%	大買/
2023/08/28	131.8	109.04	167.5	108.26	109.50	-35.7	153,126	-0.02%	大買/大賣/
2023/08/25	215.8	112.14	37.5	112.82	111.00	178.3	155,577	0.11%	大買/鉅額交易
2023/08/24	235.7	128.90	193.8	126.08	122.50	41.8	153,948	0.03%	大買/大賣/
2023/08/23	96.4	123.95	133.3	125.43	127.50	-36.9	151,950	-0.02%	大賣/
2023/08/22	112.5	125.10	83.4	125.06	123.50	29.2	154,442	0.02%	大買/
2023/08/21	129.9	121.40	139.9	121.33	121.00	-10	155,205	-0.01%	大買/大賣/
2023/08/18	288.8	123.01	202.8	121.21	120.50	86	154,552	0.06%	大買/大賣/
2023/08/17	233.4	127.80	190.8	128.37	129.00	42.7	151,273	0.03%	大買/大賣/
2023/08/16	141.3	120.35	176.9	119.88	128.00	-35.6	147,325	-0.02%	大買/大賣/
2023/08/15	102	117.69	107.3	118.80	116.50	-5.3	145,781	0.00%	大買/大賣/
2023/08/14	103.7	110.84	85.1	110.76	111.50	18.6	144,619	0.01%	大買/
2023/08/11	146.4	116.82	108.2	117.28	115.00	38.2	141,921	0.03%	大買/大賣/
2023/08/10	144.9	113.43	159	113.86	113.50	-14.1	140,567	-0.01%	大買/大賣/
2023/08/09	171	121.59	138	121.68	120.00	33	137,269	0.02%	大買/大賣/
2023/08/08	378.4	130.30	278.7	129.87	129.00	99.7	136,528	0.07%	大買/大賣/
2023/08/07	86.6	122.36	86	122.92	125.00	0.6	131,929	0.00%
2023/08/04	203.4	114.29	259.6	113.87	114.00	-56.2	130,249	-0.04%	大買/大賣/
2023/08/02	120.3	126.82	102.3	126.51	121.50	18	125,410	0.01%	大買/大賣/
2023/08/01	153.1	131.76	155.1	132.24	135.00	-2.1	123,181	0.00%	大買/大賣/
2023/07/31	164.5	152.06	98.8	148.76	141.50	65.7	119,189	0.06%	大買/
2023/07/28	154.1	152.57	149.3	153.79	157.00	4.8	117,057	0.00%	大買/大賣/
2023/07/27	15.5	155.20	10.1	155.54	154.00	5.5	114,413	0.00%
2023/07/26	10.1	156.12	13.1	154.03	156.50	-2.9	115,335	0.00%
2023/07/25	20	158.48	5.9	156.84	152.00	14.1	115,259	0.01%
2023/07/24	27.9	153.76	8.5	153.50	158.00	19.3	115,382	0.02%
2023/07/21	14.5	145.38	17.6	142.04	147.50	-3.1	115,512	0.00%
2023/07/20	5.6	132.19	10.1	132.37	134.50	-4.5	115,954	0.00%
2023/07/19	8.6	130.98	10.8	128.55	128.00	-2.2	116,322	0.00%
2023/07/18	3.3	134.04	15.4	136.57	133.00	-12.1	116,878	-0.01%
2023/07/17	17.7	141.29	15.3	139.98	139.50	2.4	117,000	0.00%
2023/07/14	21.5	136.93	25.6	138.44	142.00	-4.1	118,026	0.00%
2023/07/13	141.8	132.39	149.2	133.02	132.00	-7.4	117,676	-0.01%	大買/大賣/
2023/07/12	154.4	120.66	163	121.69	124.00	-8.6	114,566	-0.01%	大買/大賣/
2023/07/11	61	108.47	144.1	110.51	113.00	-83.1	112,635	-0.07%	大賣/
2023/07/10	191.3	105.29	184.3	105.16	103.00	7.1	111,414	0.01%	大買/大賣/
2023/07/07	167.2	106.55	166.1	107.09	106.00	1.2	110,867	0.00%	大買/大賣/
2023/07/06	104	105.59	93.3	106.92	105.50	10.7	109,008	0.01%	大買/
2023/07/05	124	102.40	96.2	102.39	102.50	27.8	107,848	0.03%	大買/
2023/07/04	51.1	101.51	94.1	103.48	105.00	-43	106,113	-0.04%
2023/07/03	127.2	96.03	67.5	96.23	95.70	59.7	105,150	0.06%	大買/
2023/06/30	136.2	86.77	170.2	87.75	90.80	-34	104,322	-0.03%	大買/大賣/
2023/06/29	111	81.95	137.2	82.14	83.60	-26.2	103,396	-0.03%	大買/大賣/
2023/06/28	161.1	80.60	152	80.50	78.70	9.1	101,949	0.01%	大買/大賣/
2023/06/27	87.8	80.80	145.1	80.76	79.60	-57.3	100,933	-0.06%	大賣/
2023/06/26	110.1	81.12	87.5	81.58	82.80	22.6	100,256	0.02%	大買/
2023/06/21	143.5	80.69	182.3	80.80	84.10	-38.9	99,270	-0.04%	大買/大賣/
2023/06/20	151.4	77.41	78.2	77.74	77.70	73.2	97,590	0.07%	大買/
2023/06/19	89.2	79.30	52	79.87	78.40	37.2	96,478	0.04%
2023/06/16	126.6	80.35	90.8	80.88	80.20	35.9	95,723	0.04%	大買/
2023/06/15	78.3	79.61	121.6	80.07	80.20	-43.3	93,255	-0.05%	大賣/
2023/06/14	130.4	74.90	151.3	75.49	76.70	-21	90,825	-0.02%	大買/大賣/
2023/06/13	78.5	72.17	73.6	71.81	71.80	4.9	87,985	0.01%
2023/06/12	93.3	72.19	55.2	71.85	70.70	38.1	86,804	0.04%
2023/06/09	69.1	71.04	114.7	71.24	73.00	-45.6	84,944	-0.05%	大賣/
2023/06/08	19.3	68.79	43	69.04	68.00	-23.7	82,605	-0.03%
2023/06/07	51.9	69.84	37	69.54	68.60	14.9	81,273	0.02%
2023/06/06	60.8	70.95	48.3	70.66	70.60	12.5	79,813	0.02%
2023/06/05	78.1	70.93	52	71.39	71.00	26.1	79,062	0.03%
2023/06/02	103.7	73.09	97.5	73.54	71.10	6.2	77,459	0.01%	大買/
2023/06/01	94.6	67.49	133.7	67.66	69.40	-39.1	73,617	-0.05%	大賣/
2023/05/31	60.4	66.65	59.1	66.51	66.70	1.4	71,367	0.00%
2023/05/30	68.5	67.63	69.6	67.32	66.30	-1.1	66,044	0.00%
2023/05/29	154	67.98	114.2	68.19	68.00	39.8	63,640	0.06%	大買/大賣/
2023/05/26	126.3	65.14	130	66.01	65.00	-3.7	60,859	-0.01%	大買/大賣/
2023/05/25	104.1	60.66	99.5	60.13	61.70	4.6	56,693	0.01%	大買/
2023/05/24	34	55.42	40.7	55.46	56.10	-6.7	53,445	-0.01%
2023/05/23	15	53.58	23.1	54.03	53.60	-8.1	51,926	-0.02%
2023/05/22	22	52.82	5.1	53.00	52.70	17	50,829	0.03%
2023/05/19	32	51.82	81.4	52.66	53.20	-49.4	49,902	-0.10%
2023/05/18	56.5	51.19	73.9	50.97	50.60	-17.4	48,118	-0.04%
2023/05/17	15.2	49.34	12.3	49.44	49.45	2.9	46,770	0.01%
2023/05/16	17.1	48.80	9.1	48.70	48.45	8	45,829	0.02%
2023/05/15	31.1	48.83	17.2	49.17	48.50	13.9	44,747	0.03%
2023/05/12	56.3	47.69	77.4	48.04	50.10	-21.1	43,504	-0.05%
2023/05/11	5.1	47.71	11.5	47.64	47.50	-6.4	40,848	-0.02%
2023/05/10	34.2	48.03	2	48.10	48.10	32.2	40,176	0.08%
2023/05/09	8	49.46	24.3	49.31	50.00	-16.3	39,277	-0.04%
2023/05/08	18	50.72	19	50.99	49.90	-1	38,509	0.00%
2023/05/05	7	49.61	6.6	49.36	49.15	0.4	37,793	0.00%
2023/05/04	14.5	48.51	12.3	48.61	49.55	2.3	37,416	0.01%
2023/05/03	62.2	48.88	38.3	49.04	48.95	24	36,729	0.07%
2023/05/02	37.1	49.46	76	49.45	50.10	-38.9	36,394	-0.11%
2023/04/28	11	46.09	11.1	46.03	46.50	0	35,295	0.00%
2023/04/27	6	45.77	61.8	45.84	46.00	-55.8	34,667	-0.16%
2023/04/26	4	44.30	10	44.73	45.00	-6	33,828	-0.02%
2023/04/25	28.4	44.46	10.1	44.21	43.70	18.3	32,985	0.06%
2023/04/24	33.3	46.19	55.1	46.13	46.20	-21.9	31,630	-0.07%
2023/04/21	10.1	44.55	44.1	44.86	44.50	-34	30,785	-0.11%
2023/04/20	36	45.70	38	45.57	45.80	-2	29,599	-0.01%
2023/04/19	36	46.02	49.8	45.73	45.65	-13.8	28,817	-0.05%
2023/04/18	9.1	43.75	28.2	43.85	43.45	-19.1	27,272	-0.07%
2023/04/17	5	44.40	13.4	44.41	44.20	-8.4	26,654	-0.03%
2023/04/14	12	44.28	13	44.14	43.95	-1	26,180	0.00%
2023/04/13	30.4	44.49	8.6	44.76	44.45	21.8	25,236	0.09%
2023/04/12	15.1	44.68	37.1	45.10	45.15	-22	24,386	-0.09%
2023/04/11	30.6	43.72	9.5	43.48	43.45	21.1	23,306	0.09%
2023/04/10	47.5	42.85	30.5	42.61	43.40	17	22,753	0.07%
2023/04/07	7.4	40.98	12	40.53	40.60	-4.6	21,414	-0.02%
2023/04/06	12.2	41.04	14	41.24	41.40	-1.8	20,966	-0.01%
2023/03/31	26	41.56	27.6	41.58	41.85	-1.6	20,410	-0.01%
2023/03/30	31.2	41.13	145.9	41.16	41.60	-114.7	19,804	-0.58%	大賣/鉅額交易
2023/03/29	76.2	39.86	7	39.16	39.55	69.2	18,541	0.37%
2023/03/28	34.4	39.80	21.4	39.59	39.40	13	18,323	0.07%
2023/03/27	23.3	40.73	20.1	40.94	41.20	3.2	18,137	0.02%
2023/03/24	21.6	39.28	39.8	39.50	40.00	-18.2	17,776	-0.10%
2023/03/23	28.1	39.14	73.3	39.00	39.65	-45.2	16,814	-0.27%
2023/03/22	11.1	38.07	16.5	37.97	38.20	-5.4	15,790	-0.03%
2023/03/21	24.2	37.33	43	37.32	37.55	-18.8	15,307	-0.12%
2023/03/20	4	35.64	26	35.56	35.90	-22	14,354	-0.15%
2023/03/17	6.2	34.94	84	34.91	34.95	-77.8	14,196	-0.55%
2023/03/16	3	34.50	9	34.51	34.55	-6	13,982	-0.04%
2023/03/15	7.1	34.44	21.1	34.50	34.50	-14	13,837	-0.10%
2023/03/14	0	0.00	1	33.60	33.55	-1	13,442	-0.01%
2023/03/13	5.1	32.92	16	33.23	33.65	-10.9	13,450	-0.08%
2023/03/10	1	33.55	1	33.45	33.60	0	13,325	0.00%
2023/03/09	8	33.92	20	33.94	33.95	-12	13,293	-0.09%
2023/03/08	7	33.64	37	33.74	33.80	-30	13,102	-0.23%
2023/03/07	0	0.00	13	33.10	33.15	-13	12,831	-0.10%
2023/03/06	7	32.80	4	32.80	32.85	3	12,700	0.02%
2023/03/03	9	32.51	6	32.58	32.65	3	12,665	0.02%
2023/03/02	6.1	32.11	15	32.17	32.35	-8.9	12,673	-0.07%
2023/03/01	28	32.38	49	32.29	32.55	-21	12,625	-0.17%
2023/02/24	2	33.00	24	32.97	33.15	-22	12,354	-0.18%
2023/02/23	4.1	32.17	35.6	32.15	32.20	-31.5	11,845	-0.27%
2023/02/22	0.7	31.66	0	0.00	31.75	0.7	11,623	0.01%
2023/02/21	0.2	31.75	1.4	31.63	31.75	-1.2	11,700	-0.01%
2023/02/20	1	31.70	0	0.00	31.70	1	11,823	0.01%
2023/02/17	0.5	31.55	0	0.00	31.65	0.5	11,955	0.00%
2023/02/16	1.5	31.65	6	31.64	31.50	-4.5	12,054	-0.04%
2023/02/15	2	31.60	0	0.00	31.80	2	12,205	0.02%
2023/02/13	4	31.61	8	31.59	31.70	-4	12,208	-0.03%
2023/02/10	3	31.38	2	31.25	31.20	1	12,266	0.01%
2023/02/09	2.1	31.36	30.4	31.64	31.80	-28.3	12,478	-0.23%
2023/02/08	10	31.91	4	31.95	31.90	6	12,584	0.05%
2023/02/06	1	31.80	3.2	31.90	31.95	-2.2	12,536	-0.02%
2023/02/03	20.2	31.80	35.2	31.91	31.95	-15	12,466	-0.12%
2023/02/02	11.8	31.49	68	31.74	31.80	-56.2	12,352	-0.45%
2023/02/01	1.1	31.30	39	31.30	31.40	-37.9	12,154	-0.31%
2023/01/31	0	0.00	49.2	31.30	31.50	-49.2	12,085	-0.41%
2023/01/30	2	30.95	98.9	30.95	31.20	-96.9	11,639	-0.83%
2023/01/17	37	30.14	5	30.18	30.20	32	11,224	0.29%
2023/01/16	5	30.05	5	30.19	30.10	0	11,192	0.00%
2023/01/13	3.2	30.22	40	30.16	30.20	-36.8	11,160	-0.33%
2023/01/12	1.2	30.26	1	30.05	30.10	0.2	11,461	0.00%
2023/01/11	2	30.20	3.3	30.26	30.30	-1.3	11,486	-0.01%
2023/01/10	1	30.15	30	30.18	30.15	-29	11,454	-0.25%
2023/01/09	15	29.92	10	29.91	30.00	5	11,397	0.04%
2023/01/06	3	29.35	3	29.50	29.30	0	11,294	0.00%
2023/01/05	10	29.53	1	29.40	29.50	9	11,305	0.08%
2023/01/04	0	0.00	5	29.32	29.40	-5	11,325	-0.04%
2023/01/03	3	29.08	4	29.14	29.20	-1	11,411	-0.01%
2022/12/29	4	29.04	3	29.30	29.45	1	11,320	0.01%
2022/12/28	0.2	29.15	1.1	29.30	29.30	-0.9	11,333	-0.01%
2022/12/27	0	0.00	1	29.75	29.70	-1	11,395	-0.01%
2022/12/26	0	0.00	1	29.55	29.65	-1	11,466	-0.01%
2022/12/22	30	30.25	49	30.25	30.15	-19	11,599	-0.16%
2022/12/21	10.4	30.28	14.2	30.16	30.05	-3.8	11,359	-0.03%
2022/12/20	1	29.85	50.1	30.08	30.10	-49.1	11,021	-0.45%
2022/12/19	2	30.35	32.1	30.14	30.50	-30.1	10,535	-0.29%
2022/12/16	5	29.88	13.1	29.62	30.00	-8.1	9,847	-0.08%
2022/12/15	2	29.15	11	29.21	29.30	-9	9,325	-0.10%
2022/12/14	1	28.91	15	29.01	29.15	-14	9,391	-0.15%
2022/12/13	0	0.00	29	28.87	28.90	-29	9,446	-0.31%
2022/12/12	2	28.20	3	28.33	28.50	-1	9,340	-0.01%
2022/12/09	0	0.00	23.3	28.34	28.40	-23.3	9,552	-0.24%
2022/12/08	2	27.78	17	27.70	27.80	-15	9,404	-0.16%
2022/12/07	8	27.19	0	0.00	27.30	8	9,349	0.09%
2022/12/06	0	0.00	1	27.55	27.50	-1	9,356	-0.01%
2022/12/01	6	27.66	0	0.00	27.50	6	9,279	0.06%
2022/11/30	2	27.45	1	27.45	27.65	1	9,253	0.01%
2022/11/29	1	27.45	7	27.45	27.65	-6	9,274	-0.06%
2022/11/28	10	27.07	0	0.00	27.10	10	9,222	0.11%
2022/11/25	1	27.25	0.1	27.25	27.25	0.9	9,273	0.01%
2022/11/24	0	0.00	2	27.30	27.35	-2	9,309	-0.02%
2022/11/23	13	27.26	10	27.50	27.50	3	9,397	0.03%
2022/11/22	5	27.23	0	0.00	27.40	5	9,486	0.05%
2022/11/21	18	27.32	0	0.00	27.35	18	9,523	0.19%
2022/11/18	9	27.81	0	0.00	27.65	9	9,511	0.09%
2022/11/17	3	27.55	17	27.72	27.95	-14	9,526	-0.15%
2022/11/16	1	27.30	5	27.45	27.70	-4	9,458	-0.04%
2022/11/14	1	27.65	0.7	27.50	27.50	0.3	9,287	0.00%
2022/11/11	2	27.50	2	27.40	27.50	0	9,163	0.00%
2022/11/10	1	27.05	0	0.00	27.20	1	8,994	0.01%
2022/11/09	0	0.00	1.2	27.26	27.35	-1.2	9,062	-0.01%
2022/11/08	0	0.00	19	27.12	27.25	-19	9,048	-0.21%
2022/11/07	9	26.81	15	26.83	26.80	-6	8,928	-0.07%
2022/11/04	6.2	25.24	7	25.30	25.35	-0.9	8,804	-0.01%
2022/11/03	2	25.83	0	0.00	25.80	2	8,643	0.02%
2022/11/02	5	25.96	0	0.00	25.95	5	8,781	0.06%
2022/10/28	4	25.88	0	0.00	25.80	4	9,060	0.04%
2022/10/26	1	25.85	0	0.00	25.85	1	9,207	0.01%
2022/10/25	2	26.08	0	0.00	25.95	2	9,235	0.02%
2022/10/24	0	0.00	3	26.35	26.15	-3	9,249	-0.03%
2022/10/21	12	26.15	0	0.00	26.10	12	9,298	0.13%
2022/10/20	0	0.00	9	26.80	26.35	-9	9,352	-0.10%
2022/10/17	1	26.55	0	0.00	26.60	1	8,831	0.01%
2022/10/12	0	0.00	2.1	26.31	26.50	-2.1	8,748	-0.02%
2022/10/11	12	26.37	0	0.00	26.30	12	8,716	0.14%
2022/10/05	1	27.20	0	0.00	27.10	1	8,782	0.01%
2022/10/04	0	0.00	9	27.20	27.10	-9	8,827	-0.10%
2022/10/03	1	26.60	0	0.00	26.75	1	8,819	0.01%
2022/09/30	12	26.81	0	0.00	26.55	12	8,859	0.14%
2022/09/29	0	0.00	9	27.43	27.35	-9	8,855	-0.10%
2022/09/28	4	26.80	0	0.00	26.85	4	9,189	0.04%
2022/09/27	3	26.85	0	0.00	26.85	3	9,365	0.03%
2022/09/26	5	26.85	0	0.00	26.95	5	9,479	0.05%
2022/09/22	0	0.00	1	27.40	27.25	-1	9,861	-0.01%
2022/09/21	1	27.45	0	0.00	27.40	1	9,831	0.01%
2022/09/20	0	0.00	8	27.70	27.80	-8	9,690	-0.08%
2022/09/16	13	27.07	0	0.00	27.35	13	9,314	0.14%
2022/09/15	0	0.00	4	27.65	27.35	-4	9,093	-0.04%
2022/09/14	5	27.30	1	27.15	27.40	4	9,045	0.04%
2022/09/12	0	0.00	1	27.25	27.40	-1	9,175	-0.01%
2022/09/08	9	26.68	5	27.18	27.20	4	9,338	0.04%
2022/09/07	2.4	26.70	5	26.71	26.75	-2.6	9,324	-0.03%
2022/09/06	2	26.95	0	0.00	26.95	2	9,343	0.02%
2022/09/05	11	27.02	0	0.00	27.15	11	9,307	0.12%
2022/09/02	7	27.33	0	0.00	27.30	7	9,268	0.08%
2022/09/01	2.1	27.55	2	27.50	27.45	0.1	9,245	0.00%
2022/08/31	1	27.75	4	27.70	27.70	-3	9,214	-0.03%
2022/08/30	4	27.40	0	0.00	27.50	4	9,167	0.04%
2022/08/29	3	27.40	11	27.45	27.35	-8	9,085	-0.09%
2022/08/26	2	27.95	0	0.00	28.05	2	9,017	0.02%
2022/08/25	1	27.80	1	27.95	27.95	0	9,016	0.00%
2022/08/24	0	28.15	0	0.00	27.85	0	9,036	0.00%
2022/08/23	0	0.00	22	28.07	28.15	-22	9,089	-0.24%
2022/08/22	0	28.40	1	28.40	28.20	-1	9,079	-0.01%
2022/08/19	1	28.45	1	28.15	28.50	0	9,069	0.00%
2022/08/17	0.8	28.20	0	0.00	28.35	0.8	9,096	0.01%
2022/08/16	2	27.95	1	27.85	28.20	1	9,090	0.01%
2022/08/15	1	27.90	7	27.97	27.90	-6	9,039	-0.07%
2022/08/12	0	0.00	3	28.60	28.65	-3	8,959	-0.03%
2022/08/11	1	28.20	2	28.25	28.40	-1	8,965	-0.01%
2022/08/10	1	28.00	2	28.10	28.15	-1	8,842	-0.01%
2022/08/09	3.1	27.88	0	0.00	28.00	3.1	8,789	0.04%
2022/08/08	2	27.45	14	27.42	27.65	-12	8,686	-0.14%
2022/08/05	3	27.22	34	27.17	27.35	-31	8,636	-0.36%
2022/08/04	0	0.00	5	26.75	26.70	-5	8,585	-0.06%
2022/08/03	0	0.00	3	26.77	26.85	-3	8,611	-0.03%
2022/08/02	4	26.35	3.1	26.00	26.40	0.9	8,779	0.01%
2022/08/01	1.1	26.31	0	0.00	26.30	1.1	9,017	0.01%
2022/07/29	10.1	26.32	0	0.00	26.50	10.1	9,047	0.11%
2022/07/28	1	25.95	2	26.08	26.35	-1	9,031	-0.01%
2022/07/27	0.1	25.90	12	25.95	26.00	-11.9	8,975	-0.13%
2022/07/26	2	25.28	1	25.30	25.40	1	8,980	0.01%
2022/07/25	4	25.00	1	25.30	25.20	3	9,026	0.03%
2022/07/22	6	25.06	1	25.15	25.10	5	9,154	0.05%
2022/07/21	15	24.87	0	0.00	25.10	15	9,340	0.16%
2022/07/20	5	25.03	3	25.03	24.90	2	9,412	0.02%
2022/07/19	4.6	24.50	1	24.70	24.65	3.6	9,608	0.04%
2022/07/18	6	24.48	0	0.00	24.50	6	9,641	0.06%
2022/07/15	2	24.08	0	0.00	24.45	2	9,614	0.02%
2022/07/14	2	24.15	0	0.00	24.30	2	9,570	0.02%
2022/07/13	9	24.15	0	0.00	23.95	9	9,570	0.09%
2022/07/12	6	24.05	0	0.00	23.95	6	9,525	0.06%
2022/07/11	13.1	24.64	0	0.00	24.45	13.1	9,411	0.14%
2022/07/08	5.1	24.08	0	0.00	24.05	5.1	9,294	0.05%
2022/07/07	5.1	23.40	2.5	23.70	23.60	2.6	9,233	0.03%
2022/07/06	25.1	23.48	1.2	23.57	23.40	23.9	9,172	0.26%
2022/07/05	4.5	26.21	17	26.28	26.25	-12.5	8,734	-0.14%
2022/07/04	5	26.33	15	26.40	26.30	-10	8,555	-0.12%
2022/07/01	11.1	26.38	1	26.25	26.35	10.1	8,570	0.12%
2022/06/30	17	26.82	0	0.00	26.70	17	8,398	0.20%
2022/06/29	7	27.71	0	0.00	27.65	7	8,141	0.09%
2022/06/27	0.1	28.50	0	0.00	28.45	0.1	8,146	0.00%
2022/06/24	5	28.30	0	0.00	28.70	5	8,126	0.06%
2022/06/21	0	0.00	2	28.60	28.75	-2	8,161	-0.02%
2022/06/20	1	28.60	2	28.60	28.20	-1	8,198	-0.01%
2022/06/17	1	28.55	0	0.00	28.95	1	8,162	0.01%
2022/06/15	1	28.90	6	28.90	28.90	-5	8,172	-0.06%
2022/06/10	1	28.75	1	28.55	28.80	0	8,385	0.00%
2022/06/09	1	28.80	0	0.00	28.75	1	8,437	0.01%
2022/06/07	4	28.55	0	0.00	28.55	4	8,551	0.05%
2022/06/06	1	28.60	0	0.00	28.55	1	8,762	0.01%
2022/06/02	1	28.45	0	0.00	28.80	1	8,880	0.01%
2022/06/01	4	28.64	0	0.00	28.60	4	9,181	0.04%
2022/05/31	0	0.00	2	28.40	28.40	-2	9,331	-0.02%
2022/05/30	1	28.20	1	28.25	28.20	0	9,486	0.00%
2022/05/25	3	27.40	0	0.00	27.25	3	14,865	0.02%
2022/05/24	7	27.30	0	0.00	27.30	7	15,680	0.04%
2022/05/19	1	27.75	0	0.00	28.05	1	16,453	0.01%
2022/05/18	3	27.82	0	0.00	27.85	3	16,634	0.02%
2022/05/17	1	27.85	0	0.00	27.85	1	16,654	0.01%
2022/05/16	1	27.60	0	0.00	27.60	1	16,825	0.01%
2022/05/13	3	27.03	5	27.15	27.15	-2	17,090	-0.01%
2022/05/12	14	27.06	10	27.03	27.00	4	17,210	0.02%
2022/05/11	2	27.20	6	27.35	27.30	-4	17,331	-0.02%
2022/05/10	11.4	27.16	1	27.45	27.40	10.4	17,953	0.06%
2022/05/09	30.1	27.79	0	0.00	27.70	30.1	18,037	0.17%
2022/05/06	0	0.00	31	28.82	29.05	-31	18,036	-0.17%
2022/05/04	1	28.80	0	0.00	28.80	1	18,422	0.01%
2022/05/03	7.2	28.54	0	0.00	28.65	7.2	18,862	0.04%
2022/04/29	5	28.49	0	0.00	28.50	5	19,259	0.03%
2022/04/28	14	28.26	2	28.20	28.40	12	19,548	0.06%
2022/04/27	11	28.34	16.1	28.49	28.25	-5.1	20,025	-0.03%
2022/04/26	5	28.82	0	0.00	28.85	5	20,920	0.02%
2022/04/25	20.3	28.70	0	0.00	28.60	20.3	20,981	0.10%
2022/04/22	13	29.11	0	0.00	29.10	13	20,926	0.06%
2022/04/20	4	29.34	1	29.35	29.15	3	21,222	0.01%
2022/04/19	3	29.40	0	0.00	29.25	3	21,442	0.01%
2022/04/18	0	0.00	0.4	29.35	29.35	-0.4	21,638	0.00%
2022/04/15	1	29.35	35	29.32	29.40	-34	21,712	-0.16%
2022/04/14	1	29.50	1	29.50	29.50	0	21,752	0.00%
2022/04/13	3	29.27	0	0.00	29.40	3	21,823	0.01%
2022/04/12	5	29.05	21	29.10	29.00	-16	21,825	-0.07%
2022/04/11	21	29.18	1	29.15	29.05	20	21,787	0.09%
2022/04/08	3.4	29.30	0	0.00	29.15	3.4	21,735	0.02%
2022/04/07	13	29.48	6	29.60	29.25	7	21,684	0.03%
2022/04/06	8	29.85	20.3	29.85	29.80	-12.3	21,532	-0.06%
2022/04/01	1	29.75	0	0.00	29.90	1	21,560	0.00%
2022/03/31	6	29.91	0	0.00	29.75	6	21,547	0.03%
2022/03/30	4	29.88	1.5	29.97	29.85	2.5	21,445	0.01%
2022/03/29	1	29.80	0	0.00	29.80	1	21,425	0.00%
2022/03/28	1	29.65	0	0.00	29.95	1	21,459	0.00%
2022/03/25	1	29.85	0	0.00	29.85	1	21,537	0.00%
2022/03/24	7	29.64	0	0.00	29.70	7	21,579	0.03%
2022/03/23	5	29.93	12	30.08	29.80	-7	21,573	-0.03%
2022/03/22	0	0.00	6	30.15	30.00	-6	21,462	-0.03%
2022/03/21	1	30.00	0	0.00	30.05	1	21,350	0.00%
2022/03/18	6	29.77	1	29.70	29.75	5	21,183	0.02%
2022/03/17	6	29.58	3	29.60	29.60	3	21,161	0.01%
2022/03/16	1	29.15	1	29.20	29.50	0	20,999	0.00%
2022/03/15	2	29.38	30.1	29.53	29.35	-28.1	20,977	-0.13%
2022/03/14	10	29.75	0	0.00	29.65	10	20,942	0.05%
2022/03/11	0	0.00	1	29.55	29.50	-1	20,957	0.00%
2022/03/10	5	29.40	13	29.45	29.45	-8	20,969	-0.04%
2022/03/09	37.2	28.88	1	28.80	28.80	36.2	20,932	0.17%
2022/03/08	4.2	28.81	3	29.05	28.95	1.2	20,708	0.01%
2022/03/07	20	28.95	0	0.00	28.90	20	20,692	0.10%
2022/03/04	3	29.37	5	29.33	29.50	-2	20,859	-0.01%
2022/03/03	6	29.41	10	29.55	29.50	-4	20,771	-0.02%
2022/03/02	7	29.23	24	29.45	29.35	-17	20,565	-0.08%
2022/03/01	24	29.46	0	0.00	29.35	24	20,298	0.12%
2022/02/25	4.5	29.24	6	29.35	29.40	-1.5	19,738	-0.01%
2022/02/24	54.1	29.31	0	0.00	29.25	54.1	15,179	0.36%
2022/02/23	19.1	30.00	1	30.00	30.00	18.1	14,379	0.13%
2022/02/22	10.1	30.10	0	0.00	30.25	10.1	14,076	0.07%
2022/02/21	5	30.15	6	30.11	30.30	-1	13,822	-0.01%
2022/02/18	8	30.30	30	30.46	30.30	-22	13,645	-0.16%
2022/02/16	5	30.31	1	30.40	30.40	4	13,387	0.03%
2022/02/15	28	30.17	2	30.30	30.65	26	13,191	0.20%
2022/02/14	20	30.44	3	30.42	30.30	17	12,885	0.13%
2022/02/11	13	30.90	0	0.00	31.00	13	12,731	0.10%
2022/02/10	32.4	30.70	33	30.52	30.80	-0.6	12,609	0.00%
2022/02/09	16	31.83	5	31.79	32.00	11	12,229	0.09%
2022/02/08	1	31.80	28.2	31.90	32.00	-27.2	12,001	-0.23%
2022/02/07	9	31.31	14	31.36	31.60	-5	11,987	-0.04%
2022/01/26	4	31.29	2	31.35	31.35	2	11,803	0.02%
2022/01/25	27	31.28	19	31.37	31.60	8	11,590	0.07%
2022/01/24	0.1	31.05	10	31.10	31.45	-9.9	11,204	-0.09%
2022/01/21	26	31.02	17	31.04	31.25	9	10,801	0.08%
2022/01/20	7	31.02	25.2	31.37	31.50	-18.2	10,475	-0.17%
2022/01/19	54.1	30.78	44.2	30.91	30.95	9.9	9,896	0.10%
2022/01/18	4.1	30.12	1	29.95	30.00	3.1	8,844	0.04%
2022/01/17	2	30.05	12.1	30.05	30.15	-10.1	8,720	-0.12%
2022/01/14	1	29.85	49.1	29.86	29.85	-48.1	8,630	-0.56%
2022/01/13	8	29.81	17	29.99	30.00	-9	8,751	-0.10%
2022/01/12	6.1	29.75	58	29.61	29.75	-51.9	8,633	-0.60%
2022/01/11	10	29.25	2	29.20	29.35	8	8,401	0.10%
2022/01/10	1	29.35	3.2	29.22	29.10	-2.2	8,222	-0.03%
2022/01/07	8.2	29.01	2	29.20	29.05	6.2	8,195	0.08%
2022/01/06	5	28.98	4	29.05	28.95	1	8,183	0.01%
2022/01/05	2.4	29.09	0	0.00	29.05	2.4	8,214	0.03%
2022/01/04	2	29.05	2	29.10	29.10	0	8,331	0.00%
2022/01/03	1	29.45	7	29.19	29.00	-6	8,450	-0.07%
2021/12/30	5	29.17	0	0.00	29.15	5	8,766	0.06%
2021/12/29	0	0.00	5	29.23	29.25	-5	8,830	-0.06%
2021/12/28	1	29.15	3	29.12	29.20	-2	8,874	-0.02%
2021/12/27	1	29.05	0	0.00	29.20	1	8,883	0.01%
2021/12/24	0	0.00	2	29.18	29.10	-2	8,970	-0.02%
2021/12/23	0.3	29.10	0	0.00	28.95	0.3	8,972	0.00%
2021/12/22	3	29.03	3	28.97	28.95	0	9,038	0.00%
2021/12/21	2	29.05	0	0.00	28.95	2	8,999	0.02%
2021/12/20	6	28.79	0	0.00	28.90	6	8,949	0.07%
2021/12/17	10	28.91	11	28.90	28.85	-1	8,894	-0.01%
2021/12/16	4	28.85	0	0.00	29.05	4	8,842	0.05%
2021/12/15	10	28.86	0.2	29.02	29.00	9.8	8,920	0.11%
2021/12/14	21	28.95	0	0.00	29.00	21	9,055	0.23%
2021/12/13	3	29.03	1.5	29.40	29.00	1.5	9,093	0.02%
2021/12/10	4	29.20	2	29.25	29.25	2	9,183	0.02%
2021/12/09	4	29.20	1	29.10	29.15	3	9,208	0.03%
2021/12/08	1	29.10	41	29.25	29.20	-40	9,224	-0.43%
2021/12/07	2	29.18	1	29.15	29.35	1	9,211	0.01%
2021/12/06	10	29.01	1	29.05	29.30	9	9,161	0.10%
2021/12/03	0	0.00	10	29.31	29.15	-10	9,194	-0.11%
2021/12/02	4	29.11	10	29.33	29.15	-6	9,150	-0.07%
2021/12/01	11.1	29.02	0	0.00	29.30	11.1	9,177	0.12%
2021/11/30	6.2	28.82	22	29.66	28.60	-15.8	9,029	-0.17%
2021/11/29	3	28.97	14.1	28.75	29.30	-11.1	8,533	-0.13%
2021/11/26	2	29.25	3	29.25	29.15	-1	8,478	-0.01%
2021/11/25	0	0.00	5	29.60	29.65	-5	8,556	-0.06%
2021/11/23	14.2	29.11	0	0.00	29.10	14.2	8,519	0.17%
2021/11/22	6.3	29.30	42.3	29.40	29.40	-36	8,569	-0.42%
2021/11/19	12	29.18	6.1	29.13	29.20	5.9	8,606	0.07%
2021/11/18	7	28.72	2	28.75	28.80	5	8,619	0.06%
2021/11/17	13.3	28.92	0	0.00	28.80	13.3	8,680	0.15%
2021/11/16	1	28.80	1.5	28.78	29.05	-0.5	8,713	-0.01%
2021/11/15	7	28.72	2	28.70	28.75	5	8,784	0.06%
2021/11/12	2	28.75	11	28.79	28.80	-9	8,839	-0.10%
2021/11/11	6	28.67	0	0.00	28.65	6	8,921	0.07%
2021/11/10	5	28.71	1	28.75	28.95	4	9,163	0.04%
2021/11/09	6	28.67	6	28.74	28.85	0	9,297	0.00%
2021/11/08	33.1	28.53	2	28.53	28.45	31.1	9,288	0.33%
2021/11/05	0	0.00	5	29.41	29.55	-5	9,167	-0.05%
2021/11/04	1	29.70	31	29.63	29.80	-30	9,214	-0.33%
2021/11/03	4	29.15	7.5	29.20	29.30	-3.5	9,028	-0.04%
2021/11/02	0.7	29.06	1	29.25	29.20	-0.3	9,382	0.00%
2021/11/01	2	28.88	8	29.19	29.10	-6	9,537	-0.06%
2021/10/29	10	29.14	15	29.12	29.20	-5	9,619	-0.05%
2021/10/28	1	29.30	0	0.00	29.35	1	9,800	0.01%
2021/10/27	1	29.15	3	29.25	29.35	-2	9,985	-0.02%
2021/10/26	0	0.00	15	29.17	29.30	-15	10,226	-0.15%
2021/10/22	7	29.12	2	29.30	29.25	5	10,483	0.05%
2021/10/21	1	29.30	17	29.13	29.10	-16	10,481	-0.15%
2021/10/20	12	28.75	35	28.80	28.90	-23	10,426	-0.22%
2021/10/19	10	28.25	3	28.38	28.50	7	10,454	0.07%
2021/10/18	1	28.65	4	28.50	28.35	-3	10,711	-0.03%
2021/10/15	1	28.60	1	28.65	28.70	0	12,208	0.00%
2021/10/14	0	0.00	5	28.50	28.40	-5	12,692	-0.04%
2021/10/13	0	28.70	3.7	28.63	28.70	-3.7	12,980	-0.03%
2021/10/12	11	28.45	17	28.42	28.70	-6	13,135	-0.05%
2021/10/08	3	28.35	11	28.46	28.40	-8	13,243	-0.06%
2021/10/07	5	28.41	57	28.33	28.35	-52	13,279	-0.39%
2021/10/06	0	0.00	5	27.36	27.55	-5	13,170	-0.04%
2021/10/05	2	27.10	7.1	27.20	27.40	-5.1	13,192	-0.04%
2021/10/04	5	27.19	14	27.25	27.15	-9	13,283	-0.07%
2021/09/29	18.2	27.16	0	0.00	27.25	18.2	13,541	0.13%
2021/09/28	0	0.00	2	27.73	27.70	-2	13,644	-0.01%
2021/09/27	1	27.60	6	27.70	27.60	-5	13,995	-0.04%
2021/09/24	1	27.70	2	27.80	27.70	-1	14,038	-0.01%
2021/09/23	0	0.00	12	27.70	27.75	-12	14,059	-0.09%
2021/09/22	15	27.28	0	0.00	27.40	15	14,101	0.11%
2021/09/17	6	27.65	1	27.60	27.70	5	14,159	0.04%
2021/09/16	7	27.53	0	0.00	27.70	7	14,152	0.05%
2021/09/15	1	27.30	7	27.75	27.75	-6	14,166	-0.04%
2021/09/14	6	27.24	0	0.00	27.20	6	14,033	0.04%
2021/09/13	3.1	27.00	0	0.00	27.05	3.1	14,016	0.02%
2021/09/10	6	27.15	3	27.20	27.15	3	14,056	0.02%
2021/09/09	12	27.14	0	0.00	27.10	12	14,211	0.08%
2021/09/08	6.8	27.25	1	27.15	27.20	5.8	14,292	0.04%
2021/09/07	5	27.41	1	27.55	27.45	4	14,376	0.03%
2021/09/06	2	27.65	4	27.68	27.55	-2	14,502	-0.01%
2021/09/03	2	27.58	0	0.00	27.55	2	14,530	0.01%
2021/09/02	3	27.60	2	27.60	27.50	1	14,725	0.01%
2021/09/01	1	27.60	3	27.57	27.55	-2	14,856	-0.01%
2021/08/30	1	27.50	6	27.50	27.65	-5	14,854	-0.03%
2021/08/27	1	27.40	0	0.00	27.50	1	14,902	0.01%
2021/08/26	6	27.62	0	0.00	27.35	6	14,962	0.04%
2021/08/25	7.1	27.76	7	27.73	27.75	0.1	15,092	0.00%
2021/08/23	6	27.00	0	0.00	26.95	6	15,310	0.04%
2021/08/20	1	26.90	0	0.00	26.90	1	15,435	0.01%
2021/08/19	8	26.68	0	0.00	26.70	8	16,216	0.05%
2021/08/18	0.1	26.75	0	0.00	27.00	0.1	16,212	0.00%
2021/08/17	6	26.79	1	26.85	26.75	5	16,279	0.03%
2021/08/16	53	26.84	2	26.78	26.70	51	16,316	0.31%
2021/08/13	38	27.08	5	27.05	27.15	33	16,292	0.20%
2021/08/12	14.3	27.27	0	0.00	27.35	14.3	16,283	0.09%
2021/08/11	13	27.22	0	0.00	27.20	13	16,355	0.08%
2021/08/10	4	27.14	2	27.20	27.20	2	16,448	0.01%
2021/08/09	9.1	27.34	4	27.30	27.30	5.1	16,610	0.03%
2021/08/06	6.5	27.37	0.1	27.75	27.70	6.4	16,679	0.04%
2021/08/05	17.5	27.13	2	27.10	27.10	15.5	16,561	0.09%
2021/08/04	13	27.22	4	27.23	27.30	9	16,863	0.05%
2021/08/03	35.1	27.22	5	27.10	27.40	30.1	17,018	0.18%
2021/08/02	34.1	27.58	5	27.55	27.60	29.1	17,057	0.17%
2021/07/30	25	27.85	0	0.00	27.75	25	16,996	0.15%
2021/07/29	6.9	28.02	0	0.00	28.00	6.9	16,936	0.04%
2021/07/28	20.6	27.91	0	0.00	28.05	20.6	17,088	0.12%
2021/07/27	5	28.13	0	0.00	28.15	5	17,297	0.03%
2021/07/26	36	28.13	0	0.00	28.10	36	17,603	0.20%
2021/07/23	12	28.19	2.2	28.17	28.10	9.8	17,588	0.06%
2021/07/22	39	28.16	3	28.27	28.20	36	17,556	0.21%
2021/07/21	87.7	28.21	0	0.00	28.05	87.7	17,414	0.50%
2021/07/20	9	31.27	19	31.45	31.20	-10	16,072	-0.06%
2021/07/19	4	31.61	9.4	31.52	31.65	-5.4	15,731	-0.03%
2021/07/16	4.3	31.76	8	31.79	31.75	-3.7	15,823	-0.02%
2021/07/15	17	32.17	3	31.97	31.95	14	15,840	0.09%
2021/07/13	7	32.49	2.5	32.49	32.20	4.5	15,830	0.03%
2021/07/12	1	32.70	0	0.00	32.65	1	15,761	0.01%
2021/07/09	6	32.71	23	32.56	32.70	-17	15,802	-0.11%
2021/07/08	13.1	32.85	24	33.05	32.80	-10.9	16,007	-0.07%
2021/07/07	5	32.75	15	32.74	32.75	-10	16,035	-0.06%
2021/07/06	3	32.70	11	32.65	32.70	-8	16,221	-0.05%
2021/07/05	11	32.60	20.1	32.58	32.55	-9.1	16,263	-0.06%
2021/07/02	3	32.13	23	32.18	32.35	-20	16,203	-0.12%
2021/07/01	20	31.27	4	31.35	31.05	16	16,089	0.10%
2021/06/30	2.5	30.95	4	31.00	31.00	-1.5	16,096	-0.01%
2021/06/29	2	30.80	2	30.75	30.75	0	16,144	0.00%
2021/06/28	17	30.94	0	0.00	30.80	17	16,267	0.10%
2021/06/25	3	30.75	0	0.00	30.80	3	16,274	0.02%
2021/06/24	0	0.00	2.1	30.50	30.40	-2.1	16,354	-0.01%
2021/06/23	1	30.40	4	30.54	30.40	-3	16,487	-0.02%
2021/06/22	2	30.60	2	30.50	30.40	0	16,918	0.00%
2021/06/21	19	30.45	5	30.70	30.30	14	17,834	0.08%
2021/06/18	6	30.79	1	30.90	30.65	5	18,194	0.03%
2021/06/17	3	30.60	2	30.55	30.60	1	18,405	0.01%
2021/06/16	2	30.78	11	30.90	30.60	-9	19,062	-0.05%
2021/06/15	10	30.15	1	30.25	30.15	9	19,614	0.05%
2021/06/11	2	30.33	0	0.00	30.15	2	19,612	0.01%
2021/06/10	29	30.07	4.1	29.99	30.25	24.9	19,681	0.13%
2021/06/09	4.1	30.22	1	30.20	30.20	3.1	19,730	0.02%
2021/06/08	10	30.55	0	0.00	30.65	10	19,762	0.05%
2021/06/07	7.9	30.69	2	30.55	30.55	5.9	19,818	0.03%
2021/06/04	2	30.90	4	30.95	30.95	-2	19,841	-0.01%
2021/06/03	4	31.30	3	31.20	31.25	1	19,870	0.01%
2021/06/02	5	31.28	10	31.34	31.35	-5	19,923	-0.03%
2021/06/01	11	31.21	9	31.16	31.40	2	19,887	0.01%
2021/05/31	8	30.63	3	30.80	30.75	5	19,846	0.03%
2021/05/28	5	30.39	28	30.19	30.55	-23	19,835	-0.12%
2021/05/27	18.1	29.64	0	0.00	29.55	18.1	19,905	0.09%
2021/05/26	11	29.84	0	0.00	29.70	11	19,518	0.06%
2021/05/25	4	29.59	2	29.55	29.55	2	19,581	0.01%
2021/05/24	21	29.11	3	29.20	29.30	18	19,634	0.09%
2021/05/21	4	29.09	0.3	29.30	29.10	3.7	19,682	0.02%
2021/05/20	3	29.30	0	0.00	29.20	3	19,584	0.02%
2021/05/19	3.1	29.02	2	28.93	29.15	1.1	19,594	0.01%
2021/05/18	15	28.58	6	28.53	28.70	9	19,648	0.05%
2021/05/17	30	28.17	10	28.56	27.90	20	19,605	0.10%
2021/05/14	12	29.70	2	29.65	29.55	10	19,375	0.05%
2021/05/13	12	29.75	2	29.20	29.70	10	19,318	0.05%
2021/05/12	19	29.80	2	30.45	30.00	17	19,135	0.09%
2021/05/11	18	30.64	5	30.84	30.50	13	18,813	0.07%
2021/05/10	13	30.78	13.3	30.93	31.20	-0.3	18,683	0.00%
2021/05/07	5	31.00	0	31.20	31.15	5	19,015	0.03%
2021/05/06	9	30.91	1	30.90	30.75	8	19,568	0.04%
2021/05/05	24.5	30.94	0	0.00	30.80	24.5	20,029	0.12%
2021/05/04	6	31.00	16	30.75	31.15	-10	19,961	-0.05%
2021/05/03	18	31.78	14.2	31.81	31.65	3.8	19,780	0.02%
2021/04/29	6	32.51	8.3	32.52	32.70	-2.3	19,586	-0.01%
2021/04/28	9.2	32.67	19	32.64	32.70	-9.8	19,594	-0.05%
2021/04/27	4	32.74	15	32.60	32.60	-11	19,730	-0.06%
2021/04/26	4	32.63	4	32.76	32.80	0	19,659	0.00%
2021/04/23	12	32.23	7.1	32.22	32.45	4.9	19,574	0.03%
2021/04/22	31	32.74	6	32.81	32.55	25	19,688	0.13%
2021/04/21	3.2	33.00	12	32.98	33.00	-8.8	19,681	-0.04%
2021/04/20	0	0.00	4	33.14	33.10	-4	19,604	-0.02%
2021/04/19	17	33.07	5.5	33.10	33.05	11.5	19,556	0.06%
2021/04/16	5	32.88	0	0.00	32.95	5	19,469	0.03%
2021/04/15	2.8	32.80	1	32.75	32.85	1.8	19,541	0.01%
2021/04/14	18	32.75	15.3	32.54	33.00	2.8	19,450	0.01%
2021/04/13	17	33.32	6.1	33.22	33.15	10.9	19,250	0.06%
2021/04/12	17	33.53	0	0.00	33.40	17	19,191	0.09%
2021/04/09	15	33.73	1.1	33.75	33.70	13.9	19,040	0.07%
2021/04/08	3.2	33.60	12	33.55	33.55	-8.8	18,929	-0.05%
2021/04/07	26.1	33.48	0	0.00	33.45	26.1	18,819	0.14%
2021/04/06	6	33.49	1.4	33.46	33.40	4.6	18,656	0.02%
2021/04/01	4	33.45	0	0.00	33.40	4	18,698	0.02%
2021/03/31	5.1	33.69	4	33.84	33.50	1.1	18,637	0.01%
2021/03/30	16	33.64	0	0.00	33.85	16	18,519	0.09%
2021/03/29	7	33.46	6	33.51	33.55	1	18,451	0.01%
2021/03/26	4	33.29	17	33.34	33.45	-13	18,397	-0.07%
2021/03/25	13	33.16	14	33.31	33.20	-1	18,661	-0.01%
2021/03/24	22	33.81	43.2	33.80	33.75	-21.2	18,375	-0.12%
2021/03/23	4	33.99	19	34.24	34.75	-15	17,678	-0.08%
2021/03/22	4	34.19	3.2	34.18	34.35	0.8	17,445	0.00%
2021/03/19	18	34.00	16.4	33.88	33.85	1.6	17,615	0.01%
2021/03/18	39	33.79	91.1	33.69	33.85	-52.1	17,268	-0.30%
2021/03/17	0	0.00	8	32.65	32.65	-8	16,685	-0.05%
2021/03/16	5	32.60	3	32.60	32.60	2	16,767	0.01%
2021/03/15	19	32.70	1	32.60	32.60	18	16,836	0.11%
2021/03/12	0	0.00	11	32.50	32.40	-11	16,874	-0.07%
2021/03/11	4.1	32.16	5.2	32.22	32.25	-1.1	16,894	-0.01%
2021/03/10	4	32.30	21	32.10	32.10	-17	16,992	-0.10%
2021/03/09	10	31.90	1	31.90	32.00	9	17,174	0.05%
2021/03/08	17	31.79	15	31.65	31.80	2	17,336	0.01%
2021/03/05	0	0.00	1	31.20	31.65	-1	17,400	-0.01%
2021/03/04	6	31.14	0	0.00	31.35	6	17,900	0.03%
2021/03/03	5.1	31.35	0	0.00	31.40	5.1	17,975	0.03%
2021/03/02	45	31.62	1	31.40	31.35	44	17,826	0.25%
2021/02/26	7.1	31.51	4.1	31.77	32.00	3.1	17,634	0.02%
2021/02/25	2	31.60	0	0.00	31.70	2	17,263	0.01%
2021/02/24	2	31.95	12	31.99	31.90	-10	17,199	-0.06%
2021/02/23	18	31.68	12	31.78	31.80	6	17,047	0.04%
2021/02/22	7.1	31.11	2	31.20	31.30	5.1	16,982	0.03%
2021/02/19	3.5	30.91	0.1	30.80	31.15	3.4	17,001	0.02%
2021/02/18	7	30.84	2	31.00	30.80	5	17,007	0.03%
2021/02/17	14	31.04	17	31.17	31.00	-3	17,080	-0.02%
2021/02/04	1	30.81	0	31.00	30.75	1	17,281	0.01%
2021/02/03	1	31.10	0.1	31.20	31.10	0.9	17,275	0.01%
2021/02/02	14	31.36	0	0.00	31.15	14	17,264	0.08%
2021/02/01	14	30.87	2	30.90	31.10	12	17,212	0.07%
2021/01/29	72.3	32.01	46	31.59	31.25	26.3	17,075	0.15%
2021/01/28	14.3	32.71	53.1	32.58	32.70	-38.9	16,547	-0.23%
2021/01/27	6.3	32.02	42.2	32.15	32.35	-35.9	15,969	-0.22%
2021/01/26	2	31.15	3	30.95	30.85	-1	15,400	-0.01%
2021/01/25	2	31.20	10	31.14	31.20	-8	15,324	-0.05%
2021/01/22	2	29.96	14.3	30.76	30.70	-12.3	15,169	-0.08%
2021/01/21	102	30.16	0	30.00	29.90	102	15,053	0.68%	大買/鉅額交易
2021/01/20	15	30.11	3	30.25	30.00	12	15,065	0.08%
2021/01/19	0	30.95	1	30.90	30.75	-1	14,868	-0.01%
2021/01/18	1	30.35	6	30.83	30.65	-5	14,940	-0.03%
2021/01/15	6	31.32	6	31.82	31.00	0	14,884	0.00%
2021/01/14	0	0.00	12.1	31.28	31.65	-12.1	14,880	-0.08%
2021/01/13	8	31.00	22	31.08	30.90	-14	14,588	-0.10%
2021/01/12	1	30.65	0	0.00	30.85	1	14,473	0.01%
2021/01/11	4	30.79	1	30.90	31.00	3	14,358	0.02%
2021/01/08	7	30.67	9	30.80	31.00	-2	14,310	-0.01%
2021/01/07	0	0.00	1	30.50	30.50	-1	14,310	-0.01%
2021/01/06	3	30.27	13.1	30.24	30.35	-10.1	14,332	-0.07%
2021/01/05	6	30.40	5	30.48	30.50	1	14,261	0.01%
2021/01/04	20	30.85	3	30.88	30.80	17	14,338	0.12%
2020/12/31	6.1	30.92	7.1	30.95	31.00	-1	14,232	-0.01%
2020/12/30	1.1	30.91	5.3	30.89	31.15	-4.2	14,284	-0.03%
2020/12/29	7	31.04	2	31.10	30.95	5	14,241	0.04%
2020/12/28	4	31.07	6.3	30.96	31.05	-2.3	14,242	-0.02%
2020/12/25	5	30.70	0	0.00	30.55	5	14,281	0.04%
2020/12/24	20	30.47	7	30.57	30.65	13	14,304	0.09%
2020/12/23	4	29.98	1.8	30.06	30.00	2.2	14,316	0.02%
2020/12/22	7	30.01	0.1	30.30	30.05	6.9	14,312	0.05%
2020/12/21	14	29.63	2	29.40	30.05	12	14,500	0.08%
2020/12/18	23	30.50	0	0.00	30.20	23	14,448	0.16%
2020/12/17	34.2	30.59	0	0.00	30.40	34.2	14,367	0.24%
2020/12/16	25	30.51	6	30.48	31.05	19	14,155	0.13%
2020/12/15	60.1	30.25	22.1	30.24	30.05	38	14,004	0.27%
2020/12/14	36	30.92	14	31.03	31.05	22	13,637	0.16%
2020/12/11	34	31.48	6	31.66	31.60	28	13,407	0.21%
2020/12/10	46	31.72	7	31.59	31.65	39	13,431	0.29%
2020/12/09	26	32.11	12	32.07	32.15	14	13,358	0.10%
2020/12/08	15	31.75	139.1	31.96	31.80	-124.1	13,298	-0.93%	大賣/鉅額交易
2020/12/07	2	31.45	8	31.40	31.55	-6	13,328	-0.05%
2020/12/04	9	31.11	2	31.23	31.30	7	13,346	0.05%
2020/12/03	21	31.29	2	31.23	31.30	19	13,311	0.14%
2020/12/02	16	31.27	8.7	31.27	31.45	7.3	13,065	0.06%
2020/12/01	7	30.26	9	30.65	30.65	-2	12,992	-0.02%
2020/11/30	25	30.81	3.2	30.79	29.85	21.8	12,941	0.17%
2020/11/27	14.1	30.79	8	30.78	30.95	6.1	12,362	0.05%
2020/11/26	5	30.11	6	30.26	30.30	-1	12,214	-0.01%
2020/11/25	0.1	30.10	9	30.26	30.05	-8.9	12,470	-0.07%
2020/11/24	2	30.30	2	30.30	30.25	0	12,502	0.00%
2020/11/23	1.1	30.01	8	30.28	30.10	-6.9	12,574	-0.05%
2020/11/20	18	30.00	10	30.08	30.05	8	12,639	0.06%
2020/11/19	1	29.95	2.5	29.96	29.95	-1.5	13,095	-0.01%
2020/11/18	10.1	30.10	4.4	30.11	30.15	5.6	13,270	0.04%
2020/11/17	2	30.25	2.5	30.20	30.30	-0.5	13,303	0.00%
2020/11/16	7.1	30.25	2.5	30.33	30.40	4.6	13,666	0.03%
2020/11/13	4.5	29.66	28.5	30.03	30.30	-24	13,937	-0.17%
2020/11/11	10	29.15	0	0.00	29.45	10	13,805	0.07%
2020/11/10	3.2	29.42	17	29.36	29.15	-13.8	13,896	-0.10%
2020/11/09	0	0.00	1	29.40	29.50	-1	14,204	-0.01%
2020/11/05	1	29.35	1	29.10	29.10	0	14,507	0.00%
2020/11/04	1	29.00	16	29.04	29.00	-15	14,677	-0.10%
2020/11/03	8	28.70	4.5	28.67	28.75	3.5	14,804	0.02%
2020/11/02	8	28.20	41	28.20	28.35	-33	14,923	-0.22%
2020/10/30	8	28.58	12.5	28.64	28.50	-4.5	15,195	-0.03%
2020/10/29	4	28.65	1	28.65	28.70	3	15,516	0.02%
2020/10/28	6	29.31	5.5	29.56	29.15	0.5	15,648	0.00%
2020/10/27	14	29.00	0	0.00	29.00	14	15,788	0.09%
2020/10/26	5	29.33	5.4	29.40	29.30	-0.4	15,965	0.00%
2020/10/23	0	0.00	1	28.80	28.85	-1	15,965	-0.01%
2020/10/22	4	28.50	0	0.00	28.75	4	16,121	0.02%
2020/10/21	6	28.69	0	0.00	28.55	6	16,129	0.04%
2020/10/20	3	28.95	0	0.00	28.95	3	16,591	0.02%
2020/10/19	0	0.00	5	28.90	28.80	-5	17,134	-0.03%
2020/10/16	8	28.90	5	28.80	28.80	3	17,377	0.02%
2020/10/15	5	29.10	8	29.72	29.10	-3	17,940	-0.02%
2020/10/14	1	28.90	0	0.00	29.05	1	18,796	0.01%
2020/10/12	15	28.96	0	0.00	28.85	15	19,999	0.08%
2020/10/08	0	0.00	2.1	29.70	29.70	-2.1	20,058	-0.01%
2020/10/07	6	29.38	7	29.39	29.35	-1	20,337	0.00%
2020/10/05	7	29.55	0	0.00	29.55	7	20,907	0.03%
2020/09/30	0	0.00	14	30.14	29.80	-14	21,182	-0.07%
2020/09/29	13	29.42	0	0.00	29.40	13	21,694	0.06%
2020/09/28	2	29.60	0	0.00	29.70	2	22,677	0.01%
2020/09/25	0	0.00	9	29.08	29.15	-9	23,163	-0.04%
2020/09/24	13	29.00	6	28.85	28.85	7	23,278	0.03%
2020/09/23	9	30.01	28	30.09	29.95	-19	23,293	-0.08%
2020/09/22	3	29.05	2	29.20	29.10	1	23,223	0.00%
2020/09/21	28	29.60	0	0.00	29.50	28	23,384	0.12%
2020/09/18	4	29.85	4	29.80	29.85	0	23,772	0.00%
2020/09/17	27.1	29.69	0	0.00	29.65	27.1	24,067	0.11%
2020/09/16	3	30.07	1	30.25	30.10	2	24,572	0.01%
2020/09/15	18	29.83	1	29.95	29.75	17	24,802	0.07%
2020/09/14	13	29.94	0	0.00	30.10	13	25,480	0.05%
2020/09/11	7	30.04	10	29.92	29.90	-3	26,124	-0.01%
2020/09/10	12	30.03	2	29.98	29.80	10	26,381	0.04%
2020/09/09	14	30.09	0	0.00	30.45	14	26,211	0.05%
2020/09/08	7	30.78	1.3	30.76	30.70	5.7	26,220	0.02%
2020/09/07	7.1	31.33	0	0.00	31.30	7.1	26,257	0.03%
2020/09/04	190	31.24	3	31.23	31.75	187	26,490	0.71%	大買/鉅額交易
2020/09/03	5	31.80	4	31.96	31.70	1	26,531	0.00%
2020/09/02	6	31.91	0	0.00	32.25	6	26,768	0.02%
2020/09/01	0	0.00	2.1	32.40	32.35	-2.1	26,957	-0.01%
2020/08/31	9	32.33	17	32.25	31.90	-8	26,976	-0.03%
2020/08/28	12	32.46	6	32.67	32.60	6	26,817	0.02%
2020/08/27	1	33.05	1.5	33.08	33.15	-0.5	26,914	0.00%
2020/08/26	2	33.50	3.1	33.63	33.60	-1.1	26,905	0.00%
2020/08/25	14.5	33.77	16	33.67	34.00	-1.5	26,848	-0.01%
2020/08/24	11	32.28	26	32.39	32.60	-15	26,739	-0.06%
2020/08/21	2	31.15	2	31.45	31.30	0	26,576	0.00%
2020/08/20	20.1	30.90	15	31.16	30.90	5.1	26,599	0.02%
2020/08/19	36	32.70	15	32.82	32.40	21	26,146	0.08%
2020/08/18	14	34.18	4	34.21	33.90	10	25,677	0.04%
2020/08/17	3	34.43	52	34.50	34.50	-49	25,642	-0.19%
2020/08/14	14	34.88	66	35.06	34.75	-52	25,563	-0.20%
2020/08/13	126	34.84	6	35.15	34.85	120	25,531	0.47%	大買/鉅額交易
2020/08/12	0	0.00	10	34.30	34.70	-10	25,390	-0.04%
2020/08/11	0	0.00	5	34.20	34.00	-5	25,355	-0.02%
2020/08/10	11	34.47	0	0.00	34.50	11	25,399	0.04%
2020/08/07	6	35.00	75	34.91	34.90	-69	25,411	-0.27%
2020/08/06	6	34.74	13.1	34.87	34.95	-7.1	25,295	-0.03%
2020/08/05	14	34.99	10	35.10	34.90	4	25,235	0.02%
2020/08/04	11	34.59	23	34.85	35.00	-12	24,978	-0.05%
2020/08/03	19	33.89	3	33.97	33.85	16	24,798	0.06%
2020/07/31	6	34.70	1	34.30	34.50	5	24,671	0.02%
2020/07/30	3	34.20	28.5	34.48	34.60	-25.5	24,446	-0.10%
2020/07/29	0	0.00	1	33.75	33.80	-1	24,306	0.00%
2020/07/28	12	33.76	0	0.00	33.25	12	24,304	0.05%
2020/07/27	5	33.50	11.3	33.35	33.25	-6.3	24,479	-0.03%
2020/07/24	67	34.54	15	34.44	34.10	52	24,440	0.21%
2020/07/23	21	35.41	27	35.72	35.60	-6	23,976	-0.03%
2020/07/22	4	33.99	27	34.11	34.25	-23	23,476	-0.10%
2020/07/21	7	33.86	7	34.19	33.90	0	23,295	0.00%
2020/07/20	27	32.75	41.4	32.58	32.95	-14.4	22,719	-0.06%
2020/07/17	14	35.67	10	35.83	35.80	4	21,717	0.02%
2020/07/16	11	35.72	33.3	35.58	36.00	-22.3	21,458	-0.10%
2020/07/15	5	34.31	0	0.00	34.05	5	20,700	0.02%
2020/07/13	13	33.97	19.1	33.94	34.20	-6.1	20,361	-0.03%
2020/07/10	18	32.77	15	32.84	32.55	3	20,175	0.01%
2020/07/09	42	33.72	2.2	34.10	33.40	39.8	20,251	0.20%
2020/07/08	43	33.22	12.4	33.39	33.45	30.6	19,957	0.15%
2020/07/07	54	35.01	6.5	34.49	34.50	47.5	19,252	0.25%
2020/07/06	20	37.87	6	38.21	38.65	14	18,297	0.08%
2020/07/03	1	37.40	15.6	37.22	37.20	-14.6	17,841	-0.08%
2020/07/02	6	36.61	4.1	37.16	37.15	1.9	17,796	0.01%
2020/07/01	9	36.88	1	36.94	36.80	8	17,701	0.05%
2020/06/30	0	0.00	25.1	35.90	35.80	-25.1	17,522	-0.14%
2020/06/29	3	35.53	155.4	35.50	35.65	-152.4	17,474	-0.87%	大賣/鉅額交易
2020/06/24	14	35.99	11.2	35.90	35.65	2.8	17,243	0.02%
2020/06/23	9	36.01	20	35.92	36.00	-11	17,191	-0.06%
2020/06/22	9	34.94	2	34.95	34.80	7	17,223	0.04%
2020/06/19	9	34.43	21	34.70	34.65	-12	16,876	-0.07%
2020/06/18	8	33.50	81	33.52	34.00	-73	16,268	-0.45%
2020/06/17	5	31.93	33	32.10	32.25	-28	15,614	-0.18%
2020/06/16	1	31.30	4	31.38	31.45	-3	15,581	-0.02%
2020/06/15	0	0.00	18	31.28	31.10	-18	15,850	-0.11%
2020/06/12	12.5	30.07	3	29.98	30.70	9.5	15,963	0.06%
2020/06/11	0	0.00	3	31.35	30.65	-3	16,131	-0.02%
2020/06/10	4	31.51	16	31.42	31.45	-12	16,046	-0.07%
2020/06/09	14	31.28	25.3	31.12	31.15	-11.3	16,115	-0.07%
2020/06/08	8	30.34	22	30.30	30.45	-14	16,095	-0.09%
2020/06/05	3	29.86	5.6	29.92	29.80	-2.6	15,920	-0.02%
2020/06/04	1	29.70	2	29.80	29.85	-1	15,885	-0.01%
2020/06/03	0	0.00	8.2	29.56	29.55	-8.2	15,994	-0.05%
2020/06/02	7	29.10	25.5	29.21	29.15	-18.5	15,975	-0.12%
2020/06/01	1	28.90	9	28.97	29.00	-8	15,911	-0.05%
2020/05/29	0	0.00	0.7	28.50	28.60	-0.7	15,862	0.00%
2020/05/28	2	28.55	1	28.80	28.50	1	15,593	0.01%
2020/05/26	4	28.23	0	0.00	28.20	4	15,660	0.03%
2020/05/25	5	28.08	0.2	28.20	28.20	4.8	15,661	0.03%
2020/05/22	2	28.15	0	0.00	28.40	2	15,642	0.01%
2020/05/20	1	28.40	13	28.35	28.15	-12	15,471	-0.08%
2020/05/19	0	0.00	11	28.25	28.30	-11	15,304	-0.07%
2020/05/18	29	27.59	0	0.00	27.55	29	15,109	0.19%
2020/05/15	0	0.00	10	28.15	28.10	-10	14,963	-0.07%
2020/05/14	0	0.00	5	28.00	27.95	-5	14,826	-0.03%
2020/05/12	11	27.58	0	0.00	27.50	11	14,527	0.08%
2020/05/11	1	27.60	3	27.95	27.80	-2	14,438	-0.01%
2020/05/08	1	27.50	17	27.56	27.45	-16	14,348	-0.11%
2020/05/07	2	27.80	0	0.00	27.70	2	14,148	0.01%
2020/05/05	4	27.93	2	27.90	27.75	2	14,084	0.01%
2020/05/04	1	27.40	3.1	27.64	27.85	-2.1	14,076	-0.01%
2020/04/30	3	27.92	11	27.99	28.25	-8	14,023	-0.06%
2020/04/29	12	27.40	5	27.62	27.70	7	13,812	0.05%
2020/04/28	0	0.00	7	26.71	26.90	-7	13,693	-0.05%
2020/04/27	1	26.40	0.7	26.50	26.50	0.3	14,075	0.00%
2020/04/24	1	26.05	4	25.90	26.00	-3	14,009	-0.02%
2020/04/23	1	25.80	6	25.97	26.00	-5	14,093	-0.04%
2020/04/22	4	25.49	0	0.00	25.55	4	14,082	0.03%
2020/04/21	16	25.42	3	25.48	25.30	13	14,140	0.09%
2020/04/17	3	26.00	21	26.65	26.05	-18	13,943	-0.13%
2020/04/16	31	26.12	1	26.20	26.20	30	13,857	0.22%
2020/04/15	10	26.47	2	26.45	26.50	8	13,799	0.06%
2020/04/14	2	26.85	1	26.60	26.70	1	13,667	0.01%
2020/04/13	0	0.00	5	25.57	25.65	-5	13,389	-0.04%
2020/04/10	8	25.19	0	0.00	25.25	8	13,364	0.06%
2020/04/09	6	25.12	3	25.20	25.05	3	13,461	0.02%
2020/04/08	1	25.10	0	0.00	25.10	1	13,400	0.01%
2020/04/07	2	25.15	14	25.34	25.20	-12	13,319	-0.09%
2020/04/06	1	25.40	14	25.11	25.15	-13	13,189	-0.10%
2020/04/01	3	24.45	3	24.50	24.40	0	12,942	0.00%
2020/03/31	0	0.00	3	24.15	24.50	-3	12,762	-0.02%
2020/03/30	2	23.50	1	23.25	23.85	1	12,531	0.01%
2020/03/27	7	24.16	0	0.00	23.75	7	12,401	0.06%
2020/03/26	12	24.15	14	24.13	24.00	-2	12,097	-0.02%
2020/03/25	2	23.20	21.2	23.20	23.20	-19.2	11,530	-0.17%
2020/03/24	0	0.00	3.1	20.82	21.10	-3.1	11,524	-0.03%
2020/03/23	3	19.23	0	0.00	19.20	3	11,424	0.03%
2020/03/20	19	20.00	4	20.20	20.40	15	11,436	0.13%
2020/03/19	0	0.00	1	18.90	18.65	-1	11,212	-0.01%
2020/03/18	1	20.15	0	0.00	20.10	1	10,953	0.01%
2020/03/17	6	21.13	2	21.18	20.80	4	10,800	0.04%
2020/03/16	2	22.78	1.7	22.63	22.15	0.3	10,897	0.00%
2020/03/13	8	21.99	6	22.06	23.00	2	10,808	0.02%
2020/03/12	10	23.39	22.1	23.86	23.65	-12.1	10,546	-0.11%
2020/03/11	1	25.00	0	0.00	24.70	1	10,399	0.01%
2020/03/10	0	0.00	7	24.96	25.05	-7	10,345	-0.07%
2020/03/09	2	25.68	1	25.65	25.30	1	10,423	0.01%
2020/03/06	5	26.38	0	0.00	26.25	5	10,701	0.05%
2020/03/05	1	27.10	0	0.00	27.20	1	10,607	0.01%
2020/03/04	0	0.00	15	27.10	27.20	-15	10,769	-0.14%
2020/03/03	0	0.00	5	27.00	26.90	-5	10,713	-0.05%
2020/03/02	1	26.70	4	27.21	26.55	-3	10,732	-0.03%
2020/02/27	2	27.25	10	27.45	27.05	-8	10,841	-0.07%
2020/02/26	1	27.00	0	0.00	27.10	1	10,759	0.01%
2020/02/25	0	0.00	0	27.25	27.25	0	10,791	0.00%
2020/02/21	1	27.80	2	28.00	27.90	-1	10,999	-0.01%
2020/02/18	0	0.00	1	27.60	27.85	-1	11,906	-0.01%
2020/02/17	5	27.85	0	0.00	27.60	5	12,063	0.04%
2020/02/11	15	27.95	0	0.00	28.00	15	12,951	0.12%
2020/02/10	0.1	27.95	1	28.00	27.95	-0.9	13,055	-0.01%
2020/02/06	4	28.11	0	0.00	28.25	4	13,598	0.03%
2020/02/05	3	28.03	0	0.00	27.80	3	13,831	0.02%
2020/02/04	2	27.63	0	0.00	28.00	2	13,873	0.01%
2020/02/03	2	26.85	26	26.80	27.00	-24	14,180	-0.17%
2020/01/31	1	27.70	0	0.00	27.25	1	14,150	0.01%
2020/01/30	1	27.25	32	27.40	27.20	-31	14,227	-0.22%
2020/01/20	0	0.00	7	29.25	29.40	-7	13,968	-0.05%
2020/01/17	0	0.00	2	29.25	29.30	-2	14,035	-0.01%
2020/01/16	2	28.75	1	28.85	28.90	1	14,048	0.01%
2020/01/15	5	29.19	1	29.25	28.90	4	14,243	0.03%
2020/01/14	2	28.53	1	28.45	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	1	28.55	5	28.75	28.75	-4	14,387	-0.03%
2020/01/09	0	0.00	4	28.65	28.70	-4	14,426	-0.03%
2020/01/08	2	28.18	0	0.00	28.10	2	14,552	0.01%
2020/01/07	2	28.50	2	28.45	28.50	0	14,568	0.00%
2020/01/06	2	28.05	0.1	28.00	28.00	1.9	14,593	0.01%
2020/01/03	4	28.55	0	0.00	28.30	4	14,687	0.03%
2020/01/02	6	28.37	12	28.35	28.40	-6	14,707	-0.04%
2019/12/30	2	28.68	1	28.60	28.60	1	14,838	0.01%
2019/12/27	2	29.00	1	28.90	28.90	1	14,891	0.01%
2019/12/26	0	0.00	1.2	28.86	28.90	-1.2	14,936	-0.01%
2019/12/25	0	0.00	3	28.95	29.10	-3	15,064	-0.02%
2019/12/24	0	0.00	4	29.10	28.70	-4	15,224	-0.03%
2019/12/20	5	29.71	1	29.65	29.50	4	15,401	0.03%
2019/12/19	0	0.00	3	29.68	29.75	-3	15,800	-0.02%
2019/12/18	0	0.00	1	29.85	29.85	-1	16,361	-0.01%
2019/12/17	1	29.80	2	29.70	29.80	-1	16,488	-0.01%
2019/12/16	11	29.53	1	29.85	29.30	10	16,446	0.06%
2019/12/13	0	0.00	11	29.70	29.85	-11	16,464	-0.07%
2019/12/12	5	29.70	9	29.82	29.60	-4	16,528	-0.02%
2019/12/11	1	29.40	12	29.73	29.50	-11	16,473	-0.07%
2019/12/10	15	29.32	24	29.18	29.45	-9	16,087	-0.06%
2019/12/09	0	0.00	3.4	29.11	29.20	-3.4	16,067	-0.02%
2019/12/06	0	0.00	4	29.43	29.20	-4	16,193	-0.02%
2019/12/05	8	29.02	0	0.00	29.00	8	16,010	0.05%
2019/12/04	2	28.95	0	0.00	29.00	2	16,134	0.01%
2019/12/03	2	28.73	9	28.84	28.90	-7	16,043	-0.04%
2019/12/02	4	27.68	3	27.53	27.80	1	15,582	0.01%
2019/11/29	7	27.82	13	27.93	27.70	-6	15,501	-0.04%
2019/11/28	1	28.60	1	28.75	28.55	0	15,398	0.00%
2019/11/27	2	28.80	2	28.63	29.00	0	15,720	0.00%
2019/11/26	2	28.85	0	0.00	28.90	2	15,593	0.01%
2019/11/25	5	29.10	1.1	28.94	28.95	3.9	15,329	0.03%
2019/11/22	0	0.00	11	29.18	29.20	-11	15,395	-0.07%
2019/11/21	0	0.00	5	29.00	29.10	-5	15,428	-0.03%
2019/11/20	3	29.37	8.2	29.31	29.40	-5.2	15,357	-0.03%
2019/11/19	7	29.10	6.1	29.10	29.25	0.9	15,375	0.01%
2019/11/18	7	28.90	1.1	28.99	29.00	6	15,283	0.04%
2019/11/15	14	28.89	39.1	28.85	28.65	-25.1	15,348	-0.16%
2019/11/14	12	28.43	17	28.44	28.45	-5	14,816	-0.03%
2019/11/13	0	0.00	5	28.41	28.15	-5	14,716	-0.03%
2019/11/12	2	27.70	0	0.00	27.80	2	14,432	0.01%
2019/11/11	0	0.00	1	28.05	27.90	-1	14,370	-0.01%
2019/11/08	1	27.55	13.2	28.34	28.35	-12.2	14,454	-0.08%
2019/11/07	0	0.00	1.5	27.44	27.40	-1.5	14,066	-0.01%
2019/11/06	2	27.28	21	27.09	27.25	-19	13,955	-0.14%
2019/11/05	13	28.03	6	27.84	27.85	7	13,638	0.05%
2019/11/04	0	0.00	9.2	28.21	28.40	-9.2	13,530	-0.07%
2019/11/01	9	27.91	10	27.95	28.00	-1	13,342	-0.01%
2019/10/31	0	0.00	17.2	28.00	27.95	-17.2	13,405	-0.13%
2019/10/30	0	0.00	2	27.40	27.45	-2	13,076	-0.02%
2019/10/29	0	27.30	1	27.60	27.40	-1	13,054	-0.01%
2019/10/28	0	0.00	8	27.90	27.80	-8	12,961	-0.06%
2019/10/25	0	0.00	4.1	27.40	27.50	-4.1	12,842	-0.03%
2019/10/24	1	27.20	20	27.40	27.35	-19	12,854	-0.15%
2019/10/23	0	0.00	9	27.14	27.20	-9	12,839	-0.07%
2019/10/22	7	26.89	56.2	26.85	26.85	-49.2	12,684	-0.39%
2019/10/21	0	0.00	15	26.70	26.70	-15	12,887	-0.12%
2019/10/17	3	26.45	0	0.00	26.50	3	13,667	0.02%
2019/10/16	0	0.00	18	26.30	26.50	-18	13,844	-0.13%
2019/10/15	0	0.00	11	26.32	26.20	-11	13,844	-0.08%
2019/10/14	4	26.35	6	26.28	26.30	-2	13,859	-0.01%
2019/10/09	0	0.00	2	26.33	26.10	-2	13,797	-0.01%
2019/10/08	0	0.00	2	26.30	26.25	-2	13,737	-0.01%
2019/10/07	1	26.25	3	26.25	26.20	-2	13,745	-0.01%
2019/10/04	1	26.15	2	26.20	26.15	-1	13,782	-0.01%
2019/10/03	2	25.65	7	25.79	25.90	-5	13,608	-0.04%
2019/10/02	9	25.39	0	0.00	25.50	9	13,621	0.07%
2019/10/01	0	0.00	4	25.60	25.70	-4	13,533	-0.03%
2019/09/27	3	25.20	0	0.00	25.05	3	13,417	0.02%
2019/09/26	5	26.10	1	25.95	26.00	4	13,272	0.03%
2019/09/25	5	25.95	5	26.08	26.20	0	13,181	0.00%
2019/09/24	67	26.57	19	26.47	26.10	48	13,081	0.37%
2019/09/23	6	25.95	19	25.89	26.00	-13	12,571	-0.10%
2019/09/20	1	25.30	28	25.31	25.20	-27	12,048	-0.22%
2019/09/19	2	25.10	13.2	25.25	25.15	-11.2	11,799	-0.10%
2019/09/18	2	25.00	14	25.10	25.15	-12	11,715	-0.10%
2019/09/17	0	0.00	5	25.00	24.90	-5	11,552	-0.04%
2019/09/16	0	0.00	35	24.50	24.50	-35	11,464	-0.31%
2019/09/12	0	0.00	6	24.93	24.60	-6	11,424	-0.05%
2019/09/11	0	0.00	3	25.03	24.95	-3	11,491	-0.03%
2019/09/10	0	0.00	23.3	25.07	25.10	-23.3	11,467	-0.20%
2019/09/09	0	0.00	2.2	24.90	25.00	-2.2	11,287	-0.02%
2019/09/06	0	0.00	12	25.00	25.00	-12	11,269	-0.11%
2019/09/05	5	24.85	0.6	24.70	24.85	4.4	11,122	0.04%
2019/09/04	0	0.00	1	24.80	24.85	-1	11,087	-0.01%
2019/09/03	10	24.90	20	24.80	24.75	-10	11,124	-0.09%
2019/09/02	1	24.95	0	0.00	24.80	1	11,532	0.01%
2019/08/30	0	0.00	8	24.70	24.90	-8	11,450	-0.07%
2019/08/29	0	0.00	5	24.25	24.30	-5	11,176	-0.04%
2019/08/28	16	24.22	24	24.34	24.35	-8	11,218	-0.07%
2019/08/27	20	24.45	4	24.31	24.40	16	11,426	0.14%
2019/08/23	3	24.45	4	24.40	24.50	-1	11,948	-0.01%
2019/08/22	1	24.55	4	24.55	24.55	-3	11,966	-0.03%
2019/08/21	2	24.25	5	24.30	24.35	-3	12,028	-0.02%
2019/08/20	1	23.85	14	24.13	24.25	-13	11,908	-0.11%
2019/08/19	1.9	23.55	20.3	23.70	23.70	-18.4	11,779	-0.16%
2019/08/16	1	23.35	2	23.60	23.60	-1	11,818	-0.01%
2019/08/15	1	23.15	2	23.28	23.50	-1	11,715	-0.01%
2019/08/14	7	23.51	0	0.00	23.55	7	11,736	0.06%
2019/08/13	3	23.28	1	23.30	23.35	2	11,695	0.02%
2019/08/12	2	22.60	0	0.00	22.50	2	11,628	0.02%
2019/08/08	5	22.45	1	22.45	22.40	4	11,803	0.03%
2019/08/07	4	22.31	1	22.50	22.30	3	11,897	0.03%
2019/08/06	3	21.95	0	0.00	22.30	3	12,198	0.02%
2019/08/05	10	22.58	0	0.00	22.45	10	12,441	0.08%
2019/08/02	17	22.75	6	22.78	22.80	11	12,476	0.09%
2019/08/01	3	23.17	0	0.00	23.25	3	12,473	0.02%
2019/07/31	1	23.30	0	0.00	23.30	1	12,473	0.01%
2019/07/29	12	23.24	0	0.00	23.45	12	12,455	0.10%
2019/07/26	13	23.44	23	23.47	23.40	-10	12,371	-0.08%
2019/07/25	0	0.00	23	23.94	23.85	-23	12,380	-0.19%
2019/07/24	6	24.41	0	0.00	24.15	6	12,430	0.05%
2019/07/23	0	0.00	2.1	23.99	24.40	-2.1	12,412	-0.02%
2019/07/22	12	23.78	0	0.00	23.70	12	12,132	0.10%
2019/07/19	27	25.34	36.1	25.38	25.30	-9.1	11,735	-0.08%
2019/07/18	0	0.00	2.1	25.10	25.10	-2.1	11,203	-0.02%
2019/07/17	35	25.00	0	0.00	25.00	35	11,151	0.31%
2019/07/16	7	25.00	7	25.14	25.15	0	11,174	0.00%
2019/07/15	21	25.07	4	25.05	25.05	17	11,285	0.15%
2019/07/12	8	25.09	1	25.15	25.05	7	11,573	0.06%
2019/07/11	1	24.90	10	24.95	24.90	-9	11,869	-0.08%
2019/07/10	1	24.65	0	0.00	24.75	1	12,204	0.01%
2019/07/09	0	0.00	3	24.45	24.35	-3	12,318	-0.02%
2019/07/08	0	0.00	0.9	24.40	24.50	-0.9	12,482	-0.01%
2019/07/05	0	0.00	0.2	24.15	24.15	-0.2	12,679	0.00%
2019/07/04	0	0.00	21	24.25	24.30	-21	12,992	-0.16%
2019/07/01	3	24.35	0	0.00	24.30	3	14,354	0.02%
2019/06/28	3	24.00	0	0.00	24.20	3	14,718	0.02%
2019/06/26	10	24.00	0	0.00	24.10	10	15,236	0.07%
2019/06/21	0	0.00	2	24.05	23.95	-2	18,037	-0.01%
2019/06/20	1	23.95	0	0.00	23.95	1	18,336	0.01%
2019/06/18	2	23.60	1	23.70	23.80	1	18,355	0.01%
2019/06/14	0	0.00	1	23.70	23.75	-1	18,554	-0.01%
2019/06/12	0	0.00	28	23.88	23.90	-28	18,891	-0.15%
2019/06/10	0	0.00	9	23.98	24.10	-9	18,880	-0.05%
2019/06/06	1	22.95	3	22.90	22.85	-2	18,457	-0.01%
2019/06/05	8	22.85	9	22.80	22.95	-1	18,424	-0.01%
2019/06/04	2	22.40	1	22.45	22.45	1	18,383	0.01%
2019/06/03	4	22.09	6	22.08	22.15	-2	18,382	-0.01%
2019/05/31	47	22.18	24	22.48	22.50	23	18,145	0.13%
2019/05/29	2	23.20	0.1	23.20	23.10	1.9	17,420	0.01%
2019/05/27	0	0.00	2.4	23.09	23.05	-2.4	17,195	-0.01%
2019/05/24	15	23.22	2	23.25	22.95	13	17,216	0.08%
2019/05/23	1	23.05	0	0.00	23.10	1	17,142	0.01%
2019/05/20	1	22.65	0	0.00	22.65	1	16,949	0.01%
2019/05/17	5	22.66	2	22.70	22.55	3	16,891	0.02%
2019/05/16	4	23.10	3	22.97	23.00	1	16,731	0.01%
2019/05/15	0	0.00	3	23.55	23.50	-3	16,585	-0.02%
2019/05/14	5.8	22.78	16	22.60	23.20	-10.2	16,539	-0.06%
2019/05/13	24	23.37	5	23.25	23.05	19	16,265	0.12%
2019/05/10	2	24.40	14	24.38	24.55	-12	15,941	-0.08%
2019/05/09	19	24.79	1	24.60	24.55	18	15,889	0.11%
2019/05/08	5	25.35	8.1	25.20	25.45	-3.1	15,766	-0.02%
2019/05/07	0	0.00	6	25.50	25.50	-6	15,905	-0.04%
2019/05/06	7	24.98	0	0.00	24.90	7	16,503	0.04%
2019/05/03	0	0.00	8	25.60	25.65	-8	16,426	-0.05%
2019/04/30	0	0.00	11.2	25.52	25.60	-11.2	16,271	-0.07%
2019/04/29	0	0.00	3	24.83	24.95	-3	16,103	-0.02%
2019/04/26	1	25.05	21	25.10	25.25	-20	16,098	-0.12%
2019/04/25	10	25.25	3	25.37	25.35	7	16,093	0.04%
2019/04/24	6	25.22	1	25.15	25.25	5	16,042	0.03%
2019/04/23	3	24.85	9	24.81	25.25	-6	16,059	-0.04%
2019/04/22	8	25.07	11	25.14	25.15	-3	15,843	-0.02%
2019/04/19	11	25.53	6	25.37	25.35	5	15,637	0.03%
2019/04/18	1	25.55	38	25.92	25.70	-37	15,442	-0.24%
2019/04/17	3	26.02	140	25.77	25.75	-137	15,131	-0.91%	大賣/鉅額交易
2019/04/16	11	25.87	166.6	25.92	26.00	-155.6	14,747	-1.05%	大賣/鉅額交易
2019/04/15	2	25.40	6.3	25.43	25.45	-4.3	14,327	-0.03%
2019/04/12	17	25.35	5	25.24	25.20	12	14,136	0.08%
2019/04/11	24	25.33	24	25.24	25.25	0	13,960	0.00%
2019/04/10	3	25.08	22.1	25.11	25.15	-19.1	13,627	-0.14%
2019/04/09	6	24.92	10	24.91	24.90	-4	13,305	-0.03%
2019/04/08	13.7	25.01	62	25.08	25.10	-48.3	12,986	-0.37%
2019/04/03	89	24.62	21.1	24.52	24.60	67.9	12,377	0.55%
2019/04/02	7	23.96	149.6	24.13	24.15	-142.6	11,849	-1.20%	大賣/鉅額交易
2019/04/01	28	23.97	19	23.98	23.95	9	11,455	0.08%
2019/03/29	10	23.71	21	23.80	23.70	-11	11,079	-0.10%
2019/03/28	13	23.83	124.7	23.83	23.75	-111.7	10,799	-1.03%	大賣/鉅額交易
2019/03/27	36.9	23.71	51.1	23.81	23.75	-14.2	10,385	-0.14%
2019/03/26	24.1	22.95	30.3	22.95	22.95	-6.2	8,924	-0.07%
2019/03/25	5	22.01	6	22.18	22.25	-1	7,985	-0.01%
2019/03/22	104	21.65	13	21.71	21.75	91	7,552	1.20%	大買/
2019/03/21	0	0.00	5	21.50	21.50	-5	7,375	-0.07%
2019/03/20	5	21.40	9	21.35	21.45	-4	7,320	-0.06%
2019/03/19	0	0.00	11	21.42	21.40	-11	7,288	-0.15%
2019/03/18	0	0.00	1	20.90	21.10	-1	7,127	-0.01%
2019/03/15	1	21.05	5	20.70	20.70	-4	7,122	-0.06%
2019/03/14	11	21.39	10	21.26	21.20	1	6,784	0.01%
2019/03/13	0	0.00	5	20.90	21.00	-5	6,751	-0.07%
2019/03/12	1	20.75	2	20.90	20.95	-1	6,778	-0.01%
2019/03/11	10	20.70	1	20.70	20.65	9	6,805	0.13%
2019/03/08	5	20.72	0	0.00	20.65	5	6,954	0.07%
2019/03/07	3	20.97	0	0.00	21.00	3	6,980	0.04%
2019/03/06	5	21.17	0.1	21.20	21.20	4.9	6,975	0.07%
2019/03/05	2	21.25	0.3	21.20	21.20	1.7	7,029	0.02%
2019/03/04	7	21.06	6	21.17	21.25	1	7,118	0.01%
2019/02/27	2	21.30	4	21.30	21.35	-2	7,021	-0.03%
2019/02/26	0.6	21.30	0	0.00	21.30	0.6	6,949	0.01%
2019/02/25	14	21.26	0	0.00	21.40	14	6,886	0.20%
2019/02/22	4	21.20	0	0.00	21.30	4	6,911	0.06%
2019/02/21	0	0.00	1	21.15	21.15	-1	6,981	-0.01%
2019/02/20	7	21.11	0	0.00	21.20	7	7,015	0.10%
2019/02/19	4	21.13	0	0.00	21.15	4	7,018	0.06%
2019/02/14	2	21.00	0.1	21.05	21.00	1.9	7,261	0.03%
2019/02/13	3	21.23	4	21.10	21.15	-1	7,309	-0.01%
2019/02/12	0	0.00	9	21.15	21.10	-9	7,220	-0.12%
2019/02/11	3	21.25	2	21.25	21.30	1	7,158	0.01%
2019/01/30	0	0.00	1	21.15	21.10	-1	7,106	-0.01%
2019/01/29	4	20.98	1	20.80	21.00	3	7,104	0.04%
2019/01/28	12	21.35	3	21.43	21.30	9	7,115	0.13%
2019/01/25	1	21.05	67.6	21.05	21.30	-66.6	7,064	-0.94%
2019/01/24	3	20.13	1	20.15	20.50	2	6,412	0.03%
2019/01/23	5	19.85	0	0.00	20.00	5	6,466	0.08%
2019/01/22	10	19.95	0	0.00	20.00	10	6,447	0.16%
2019/01/21	10	20.08	0	0.00	20.00	10	6,511	0.15%
2019/01/18	0	0.00	14	20.08	20.10	-14	6,609	-0.21%
2019/01/17	0	0.00	7	19.80	19.80	-7	6,717	-0.10%
2019/01/16	4	19.65	4	19.75	19.75	0	6,767	0.00%
2019/01/15	1	19.40	0	0.00	19.70	1	6,793	0.01%
2019/01/14	0	0.00	1	19.30	19.40	-1	6,741	-0.01%
2019/01/11	0	0.00	2	19.30	19.35	-2	6,793	-0.03%
2019/01/10	0.5	19.30	0.4	19.30	19.30	0.1	6,780	0.00%
2019/01/09	0	0.00	2.2	19.21	19.40	-2.2	6,802	-0.03%
2019/01/08	0.5	19.00	5	18.95	19.00	-4.5	6,849	-0.07%
2019/01/07	0	0.00	15	18.95	19.15	-15	6,925	-0.22%
2019/01/04	18.5	18.78	0	0.00	18.75	18.5	7,115	0.26%
2019/01/03	0	0.00	1	18.85	18.95	-1	7,581	-0.01%
2019/01/02	0.5	18.95	0	0.00	18.90	0.5	7,684	0.01%
2018/12/28	0	0.00	1	19.00	19.10	-1	7,901	-0.01%
2018/12/26	0	0.00	1	18.85	18.80	-1	8,352	-0.01%
2018/12/25	0	0.00	2.1	18.81	18.75	-2.1	8,407	-0.02%
2018/12/24	0	0.00	7	19.28	19.25	-7	8,467	-0.08%
2018/12/17	0	0.00	2	19.10	19.10	-2	8,654	-0.02%
2018/12/13	2	19.15	0	19.20	19.25	2	8,785	0.02%
2018/12/12	1	18.95	0	0.00	19.10	1	9,116	0.01%
2018/12/11	3	18.67	5	18.65	18.60	-2	9,268	-0.02%
2018/12/10	2	18.70	0	0.00	18.85	2	9,419	0.02%
2018/12/07	1	19.05	0	0.00	19.10	1	9,415	0.01%
2018/12/06	4	19.29	0	0.00	19.00	4	9,480	0.04%
2018/12/05	1	19.75	0	0.00	19.70	1	9,434	0.01%
2018/12/04	0	0.00	3.1	20.15	20.15	-3.1	9,642	-0.03%
2018/12/03	0	0.00	8	20.11	20.10	-8	9,660	-0.08%
2018/11/30	2	19.60	0	0.00	19.55	2	9,500	0.02%
2018/11/28	0	0.00	0	19.50	19.50	0	9,397	0.00%
2018/11/23	0	0.00	2	18.95	18.75	-2	9,386	-0.02%
2018/11/21	0	0.00	10	18.85	18.80	-10	9,487	-0.11%
2018/11/20	3	19.18	0	0.00	19.15	3	9,480	0.03%
2018/11/19	14	19.62	8	19.49	19.70	6	9,441	0.06%
2018/11/16	2	19.33	0	0.00	19.35	2	9,402	0.02%
2018/11/15	0	0.00	2	19.28	19.30	-2	9,380	-0.02%
2018/11/13	2	18.50	0	0.00	18.90	2	9,247	0.02%
2018/11/12	1	18.95	300	18.80	19.05	-299	9,272	-3.22%	大賣/鉅額交易
2018/11/08	0	0.00	187	18.80	18.70	-187	9,305	-2.01%	大賣/鉅額交易
2018/11/05	1	18.55	0	0.00	18.65	1	9,450	0.01%
2018/11/02	1	18.40	0	0.00	18.55	1	9,374	0.01%
2018/10/31	487	18.60	6	18.69	18.90	481	9,220	5.22%	大買/鉅額交易
2018/10/30	4	18.03	2	18.20	18.00	2	9,115	0.02%
2018/10/29	0	0.00	2	18.10	18.05	-2	9,168	-0.02%
2018/10/26	0	0.00	11	18.10	18.20	-11	9,224	-0.12%
2018/10/25	5	17.30	0	0.00	17.80	5	9,478	0.05%
2018/10/24	2.5	17.67	1	17.30	17.85	1.5	9,787	0.02%
2018/10/22	1	17.50	0	0.00	17.50	1	10,013	0.01%
2018/10/18	0	0.00	30	17.55	17.55	-30	10,128	-0.30%
2018/10/17	5	17.64	4	17.75	17.55	1	10,214	0.01%
2018/10/15	9	17.69	0	0.00	17.75	9	10,421	0.09%
2018/10/12	43	17.04	0	0.00	17.90	43	10,633	0.40%
2018/10/11	43.5	17.14	2	17.20	17.00	41.5	10,687	0.39%
2018/10/09	3	18.25	0	0.00	18.20	3	10,898	0.03%
2018/10/08	7	18.24	0	0.00	18.25	7	10,918	0.06%
2018/10/05	20	18.73	2	18.75	18.65	18	10,818	0.17%
2018/10/04	6	19.52	4	19.58	19.50	2	10,568	0.02%
2018/10/03	3	19.75	2	19.85	19.75	1	10,558	0.01%
2018/10/02	7	19.84	0	0.00	19.85	7	10,591	0.07%
2018/10/01	1	19.90	0	0.00	19.90	1	10,760	0.01%
2018/09/28	0	0.00	38	20.01	19.90	-38	10,955	-0.35%
2018/09/27	8	19.88	0	0.00	19.95	8	11,632	0.07%
2018/09/26	1	19.90	0	0.00	19.85	1	11,740	0.01%
2018/09/25	0	0.00	2.3	19.83	19.95	-2.3	11,850	-0.02%
2018/09/20	0	0.00	2	19.70	19.70	-2	11,897	-0.02%
2018/09/19	4.5	19.76	0	0.00	19.75	4.5	12,040	0.04%
2018/09/18	21	19.65	2	19.60	19.55	19	12,009	0.16%
2018/09/17	4	20.10	0	0.00	20.10	4	11,833	0.03%
2018/09/14	23	20.16	1	20.50	20.50	22	11,705	0.19%
2018/09/13	4	20.30	0	0.00	20.40	4	11,559	0.03%
2018/09/12	0.9	20.50	0	0.00	20.20	0.9	11,603	0.01%
2018/09/10	3	20.68	1	20.55	20.20	2	11,925	0.02%
2018/09/07	4	21.21	1	21.20	21.20	3	11,970	0.03%
2018/09/06	6	21.31	0	0.00	21.35	6	11,988	0.05%
2018/09/05	2	21.48	0	21.65	21.45	2	12,140	0.02%
2018/09/04	1	21.65	1	21.70	21.60	0	12,217	0.00%
2018/09/03	0.6	21.80	2.1	21.61	21.60	-1.5	12,343	-0.01%
2018/08/31	3	21.50	4.1	21.55	21.75	-1.1	12,387	-0.01%
2018/08/30	0	0.00	0	21.90	21.70	0	12,372	0.00%
2018/08/29	4.9	21.63	0	0.00	21.70	4.9	12,476	0.04%
2018/08/27	1	21.30	0.1	21.50	21.35	0.9	12,847	0.01%
2018/08/24	2	21.25	1	21.25	21.30	1	12,975	0.01%
2018/08/17	14	21.38	0	0.00	21.20	14	13,924	0.10%
2018/08/16	11	21.44	11	21.44	21.35	0	13,968	0.00%
2018/08/15	1	21.60	0	0.00	21.55	1	14,117	0.01%
2018/08/14	24	21.70	0	0.00	21.65	24	14,316	0.17%
2018/08/13	14	22.04	0	0.00	21.85	14	14,557	0.10%
2018/08/10	9	22.36	0	0.00	22.40	9	14,547	0.06%
2018/08/09	1	22.30	0	0.00	22.35	1	14,676	0.01%
2018/08/08	4	22.38	2	22.35	22.40	2	14,989	0.01%
2018/08/06	2	22.35	2	22.40	22.45	0	15,582	0.00%
2018/08/02	4	22.14	0	0.00	22.10	4	16,078	0.02%
2018/08/01	10	22.18	3	22.30	22.35	7	16,048	0.04%
2018/07/31	7	23.70	18.1	23.56	23.65	-11.1	15,791	-0.07%
2018/07/30	4	23.40	33	23.45	23.40	-29	15,655	-0.19%
2018/07/27	10	23.33	21	23.35	23.35	-11	15,678	-0.07%
2018/07/26	0	0.00	1	23.00	23.15	-1	15,728	-0.01%
2018/07/25	3	23.08	2	23.15	23.05	1	15,648	0.01%
2018/07/24	6	23.02	1	23.05	23.20	5	15,722	0.03%
2018/07/23	6	22.86	0	0.00	22.90	6	15,822	0.04%
2018/07/20	6.5	23.40	1	23.45	23.25	5.5	15,862	0.03%
2018/07/19	1	23.65	6	23.64	23.55	-5	16,044	-0.03%
2018/07/18	8	23.59	4	23.71	23.70	4	15,892	0.03%
2018/07/17	16	23.36	18	23.71	23.80	-2	15,644	-0.01%
2018/07/13	0	0.00	1	22.35	22.35	-1	15,059	-0.01%
2018/07/12	3	21.83	0	0.00	21.80	3	15,147	0.02%
2018/07/11	6	21.72	0	0.00	21.80	6	15,255	0.04%
2018/07/10	0	0.00	1	22.05	22.00	-1	15,253	-0.01%
2018/07/06	12	21.46	45	21.40	21.70	-33	15,456	-0.21%
2018/07/05	12	21.74	31	21.85	21.70	-19	15,376	-0.12%
2018/07/04	4	22.16	0	0.00	22.20	4	14,874	0.03%
2018/07/03	4	22.31	10	22.40	22.25	-6	15,032	-0.04%
2018/07/02	14	22.56	5	22.82	22.40	9	15,382	0.06%
2018/06/29	9	22.44	6	22.60	22.65	3	15,496	0.02%
2018/06/28	12	22.25	1	22.25	22.40	11	15,465	0.07%
2018/06/27	23	22.41	0	0.00	22.40	23	15,426	0.15%
2018/06/26	15	22.44	8	22.40	22.40	7	15,570	0.04%
2018/06/25	5	22.70	1	22.85	22.70	4	15,507	0.03%
2018/06/22	5	22.75	7	22.76	22.75	-2	15,831	-0.01%
2018/06/21	0.6	23.00	0	0.00	22.85	0.6	16,043	0.00%
2018/06/20	2	22.70	0	0.00	23.00	2	16,519	0.01%
2018/06/19	34	22.92	20	22.85	22.85	14	16,672	0.08%
2018/06/15	11	23.38	14	23.42	23.20	-3	16,733	-0.02%
2018/06/14	0.9	23.40	2	23.43	23.40	-1.1	17,218	-0.01%
2018/06/13	3	23.30	1	23.40	23.35	2	17,619	0.01%
2018/06/12	6	23.43	2	23.40	23.30	4	18,671	0.02%
2018/06/11	10	23.55	0.1	23.55	23.55	9.9	20,223	0.05%
2018/06/08	2	23.40	0	0.00	23.40	2	21,852	0.01%
2018/06/07	3	23.40	6	23.48	23.45	-3	22,369	-0.01%
2018/06/06	6	23.33	6	23.44	23.45	0	23,533	0.00%
2018/06/05	25	23.38	2	23.38	23.30	23	24,055	0.10%
2018/06/04	5	23.53	20	23.56	23.55	-15	24,033	-0.06%
2018/06/01	8	22.96	11	23.05	23.05	-3	23,845	-0.01%
2018/05/31	16	22.70	27	23.01	22.55	-11	23,872	-0.05%
2018/05/30	36	22.91	11	22.82	22.80	25	23,589	0.11%
2018/05/29	6	23.18	0	0.00	23.15	6	23,434	0.03%
2018/05/28	28	23.34	0	0.00	23.35	28	23,602	0.12%
2018/05/25	0	0.00	0.1	23.30	23.30	-0.1	23,917	0.00%
2018/05/24	38	23.18	1	23.15	23.20	37	23,928	0.15%
2018/05/23	17	23.23	0	0.00	23.20	17	24,156	0.07%
2018/05/22	23	23.53	8	23.50	23.50	15	24,376	0.06%
2018/05/21	4	23.25	13	23.52	23.40	-9	24,612	-0.04%
2018/05/18	23	23.10	2	23.20	23.00	21	24,392	0.09%
2018/05/17	1	23.25	30	23.20	23.10	-29	24,439	-0.12%
2018/05/16	18	23.06	0	0.00	23.10	18	24,409	0.07%
2018/05/15	114	23.31	5	23.35	23.15	109	24,301	0.45%	大買/鉅額交易
2018/05/14	0	0.00	8	23.62	23.65	-8	24,389	-0.03%
2018/05/11	6	23.25	4	23.20	23.15	2	24,251	0.01%
2018/05/10	10	23.40	13	23.43	23.45	-3	24,106	-0.01%
2018/05/07	12	24.08	8	23.83	24.20	4	23,954	0.02%
2018/05/04	0	0.00	1	23.50	23.40	-1	23,702	0.00%
2018/05/03	7	23.87	3	23.70	23.80	4	23,644	0.02%
2018/05/02	6	23.88	13	23.81	23.90	-7	23,633	-0.03%
2018/04/27	5	23.52	0	0.00	23.65	5	24,545	0.02%
2018/04/25	20	23.75	13	23.61	23.50	7	24,570	0.03%
2018/04/24	4	23.70	0	0.00	23.70	4	24,487	0.02%
2018/04/23	10	23.95	17	23.99	24.10	-7	24,541	-0.03%
2018/04/20	4	24.10	0	0.00	23.90	4	24,556	0.02%
2018/04/19	1	24.05	2	24.08	24.25	-1	24,474	0.00%
2018/04/18	4	24.15	0	0.00	23.85	4	24,724	0.02%
2018/04/17	12	23.74	6	24.15	24.25	6	24,596	0.02%
2018/04/16	2	23.75	0.3	23.80	23.70	1.7	24,490	0.01%
2018/04/13	6	23.88	0	0.00	23.80	6	24,455	0.02%
2018/04/12	7	24.32	5	24.35	24.10	2	24,326	0.01%
2018/04/11	15	24.03	0	0.00	23.95	15	24,117	0.06%
2018/04/10	3	23.78	0	23.85	23.70	3	24,125	0.01%
2018/04/09	24	23.90	23	23.88	23.70	1	24,069	0.00%
2018/04/03	33	24.06	4	24.08	24.00	29	23,986	0.12%
2018/04/02	10	24.65	0	0.00	24.55	10	23,704	0.04%
2018/03/31	11	25.04	12	24.93	24.90	-1	23,582	0.00%
2018/03/30	2	25.08	0	0.00	25.05	2	23,678	0.01%
2018/03/29	12	25.05	16	25.13	24.95	-4	24,073	-0.02%
2018/03/28	4	25.38	3	25.38	25.30	1	24,078	0.00%
2018/03/27	11	25.65	5	25.64	25.70	6	24,099	0.02%
2018/03/26	18	24.68	19.4	25.15	25.30	-1.4	23,784	-0.01%
2018/03/23	14	24.95	2	24.85	24.85	12	23,601	0.05%
2018/03/22	0	0.00	1	25.95	25.65	-1	23,300	0.00%
2018/03/21	0	0.00	4	26.30	26.10	-4	23,131	-0.02%
2018/03/20	3	25.10	2	25.75	26.10	1	22,992	0.00%
2018/03/19	49	25.61	1	25.45	25.45	48	22,381	0.21%
2018/03/16	10	25.87	11	25.85	25.60	-1	21,994	0.00%
2018/03/15	13	26.09	16	26.08	26.50	-3	20,982	-0.01%
2018/03/14	45	27.11	6	28.08	26.95	39	19,735	0.20%
2018/03/13	8	27.19	30	27.34	27.35	-22	18,270	-0.12%
2018/03/12	4	27.26	60	27.41	27.35	-56	18,033	-0.31%
2018/03/09	37	25.45	48	25.41	25.40	-11	17,233	-0.06%
2018/03/08	0	0.00	22	24.74	24.65	-22	16,926	-0.13%
2018/03/07	5	24.65	9	24.85	24.65	-4	17,100	-0.02%
2018/03/06	4	24.88	8	24.86	24.70	-4	17,400	-0.02%
2018/03/02	0	0.00	4	24.64	24.70	-4	17,879	-0.02%
2018/03/01	0	0.00	8	24.86	24.90	-8	18,081	-0.04%
2018/02/27	3	24.77	30	24.69	24.50	-27	18,127	-0.15%
2018/02/26	0.8	24.40	1	24.55	24.30	-0.2	17,819	0.00%
2018/02/23	0	0.00	8	24.86	24.60	-8	17,854	-0.04%
2018/02/22	0	0.00	10	24.63	24.50	-10	18,108	-0.06%
2018/02/21	2	24.35	22	24.30	24.40	-20	17,949	-0.11%
2018/02/12	1	22.95	0	0.00	22.90	1	17,734	0.01%
2018/02/09	7	22.44	3	22.38	22.70	4	17,712	0.02%
2018/02/08	2	23.05	0	0.00	23.00	2	17,831	0.01%
2018/02/07	3	22.78	3	22.90	23.15	0	18,124	0.00%
2018/02/06	33.3	22.62	7	22.41	22.35	26.3	18,107	0.15%
2018/02/05	7	23.79	0	0.00	23.80	7	17,883	0.04%
2018/02/02	1	24.30	2	24.25	24.20	-1	17,896	-0.01%
2018/02/01	20	24.21	3	24.20	24.20	17	18,009	0.09%
2018/01/31	3	24.20	1	24.20	24.50	2	18,379	0.01%
2018/01/30	5	24.39	25	24.43	24.45	-20	18,443	-0.11%
2018/01/29	3	24.20	1	24.15	24.30	2	18,460	0.01%
2018/01/26	27	24.38	3	24.40	24.40	24	18,949	0.13%
2018/01/25	18	24.84	9	24.87	24.60	9	19,017	0.05%
2018/01/24	26	25.23	5	25.10	25.10	21	18,883	0.11%
2018/01/23	10	24.65	54	24.72	24.90	-44	18,534	-0.24%
2018/01/22	7	24.21	1.5	24.27	24.30	5.5	17,952	0.03%
2018/01/18	28	23.91	5	23.89	23.75	23	17,594	0.13%
2018/01/17	2	23.85	2	23.93	23.90	0	17,577	0.00%
2018/01/16	10	23.85	1	23.85	23.85	9	18,041	0.05%
2018/01/15	11	23.90	3	23.98	23.95	8	18,096	0.04%
2018/01/12	27	23.94	15.2	23.99	23.90	11.8	18,147	0.07%
2018/01/11	2	23.35	6	23.48	23.45	-4	17,943	-0.02%
2018/01/10	1	23.25	3	23.28	23.30	-2	18,097	-0.01%
2018/01/08	9	23.57	2	23.60	23.55	7	18,700	0.04%
2018/01/05	0	0.00	6	23.53	23.65	-6	18,757	-0.03%
2018/01/04	8	23.47	1	23.40	23.45	7	18,936	0.04%
2018/01/03	3	23.73	5	23.74	23.60	-2	19,036	-0.01%
2018/01/02	2	23.78	9	23.83	23.80	-7	18,881	-0.04%