康舒 (6282)-永豐金-高雄券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
37.10
漲跌
▼0.25
漲幅
-0.67%
成交量
5,685張
產業
上市電子零組件類股
916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

康舒 (6282)籌碼相關－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄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
2024/05/15	17	37.50	21	37.26	37.10	-4	9,841	-0.04%
2024/05/14	3.2	37.22	1	37.25	37.35	2.2	10,085	0.02%
2024/05/13	0	37.35	1	37.70	37.20	-1	10,200	-0.01%
2024/05/10	5.1	37.32	0.3	37.40	37.55	4.8	10,370	0.05%
2024/05/09	3	37.67	2	37.35	37.30	1	10,844	0.01%
2024/05/08	25.3	37.36	24.1	37.63	37.95	1.2	10,925	0.01%
2024/05/07	30	38.58	5	38.26	38.30	25	11,028	0.23%
2024/05/06	7	38.76	4	38.70	38.90	3	11,092	0.03%
2024/05/03	6	39.43	1	40.20	39.35	5	10,976	0.05%
2024/05/02	5	39.32	6	39.28	40.00	-1	10,957	-0.01%
2024/04/30	9	40.08	0	0.00	39.75	9	10,972	0.08%
2024/04/29	5	39.62	0	0.00	39.90	5	10,992	0.05%
2024/04/26	1	39.60	0	0.00	39.50	1	10,984	0.01%
2024/04/25	4.1	40.15	2	39.95	39.85	2.1	10,967	0.02%
2024/04/24	1.1	39.81	3	39.80	40.40	-2	10,947	-0.02%
2024/04/23	3	39.20	0	0.00	38.85	3	10,931	0.03%
2024/04/22	2	40.02	0	0.00	39.35	2	10,877	0.02%
2024/04/19	8	40.05	5	39.75	39.50	3	10,745	0.03%
2024/04/18	6	40.54	14	40.90	40.40	-8	10,615	-0.08%
2024/04/17	1	40.80	5.2	40.34	40.75	-4.2	10,474	-0.04%
2024/04/16	2.1	38.39	5	38.86	38.30	-2.9	10,305	-0.03%
2024/04/15	3	39.90	18.5	40.15	39.90	-15.5	10,315	-0.15%
2024/04/12	2	40.63	27	40.19	40.45	-25	10,271	-0.24%
2024/04/11	17	40.14	7	40.19	40.25	10	10,156	0.10%
2024/04/10	0	0.00	0.1	39.35	39.20	-0.1	9,981	0.00%
2024/04/09	1	38.90	0	0.00	39.00	1	10,013	0.01%
2024/04/08	3.1	38.49	1	38.40	38.50	2.1	10,015	0.02%
2024/04/03	0.1	38.96	2	38.90	38.85	-1.9	10,019	-0.02%
2024/04/02	3	39.00	2	39.05	39.10	1	10,097	0.01%
2024/04/01	5.2	39.27	4	39.38	39.40	1.2	10,145	0.01%
2024/03/29	8.1	39.05	5	38.85	38.75	3.1	10,193	0.03%
2024/03/28	1	39.00	1	39.10	38.90	0	10,175	0.00%
2024/03/27	3.2	39.03	0	0.00	39.00	3.2	10,146	0.03%
2024/03/26	2.1	39.28	12	39.48	39.15	-9.9	10,103	-0.10%
2024/03/25	6.3	39.89	5	40.30	39.90	1.3	10,099	0.01%
2024/03/22	7	40.38	4	40.30	40.20	3	10,107	0.03%
2024/03/21	3.2	40.32	19	40.23	40.30	-15.8	10,097	-0.16%
2024/03/20	9	39.80	0.2	39.85	39.65	8.8	10,091	0.09%
2024/03/19	6	40.03	3.4	39.99	39.80	2.6	10,154	0.03%
2024/03/18	2	39.50	4.9	39.56	39.65	-2.9	10,366	-0.03%
2024/03/15	1	39.05	0	0.00	39.80	1	10,478	0.01%
2024/03/14	2	39.30	0	0.00	39.20	2	10,726	0.02%
2024/03/13	11.7	39.71	3	39.00	39.05	8.7	10,774	0.08%
2024/03/12	1	40.30	3	40.25	40.30	-2	10,779	-0.02%
2024/03/11	1.1	39.81	0	0.00	40.00	1.1	10,904	0.01%
2024/03/08	7.2	39.67	1	40.10	39.85	6.2	11,025	0.06%
2024/03/07	10.1	40.21	4	40.58	40.00	6.1	11,118	0.06%
2024/03/06	3	41.65	5	41.53	41.10	-2	11,233	-0.02%
2024/03/05	1	41.60	2	41.43	41.60	-1	11,387	-0.01%
2024/03/04	3.4	41.90	8	41.93	41.80	-4.6	11,485	-0.04%
2024/03/01	9	42.32	8	42.46	42.25	1	11,617	0.01%
2024/02/29	16	40.83	28	41.84	42.60	-12	11,708	-0.10%
2024/02/27	10.4	40.04	15	40.40	39.50	-4.7	11,723	-0.04%
2024/02/26	12.1	40.81	12	40.67	40.60	0.1	13,446	0.00%
2024/02/23	3.8	41.34	3	40.93	40.55	0.8	15,113	0.00%
2024/02/22	9	41.43	0	0.00	41.50	9	15,239	0.06%
2024/02/21	34.4	42.21	4	42.08	41.45	30.4	15,179	0.20%
2024/02/20	11.7	43.41	49	43.12	42.85	-37.3	14,721	-0.25%
2024/02/19	13	43.84	6.4	43.71	43.85	6.6	14,197	0.05%
2024/02/16	13.4	43.39	23.1	43.50	43.55	-9.7	13,967	-0.07%
2024/02/15	4	42.18	16.2	40.72	42.20	-12.2	13,696	-0.09%
2024/02/05	5	40.80	6	41.58	41.70	-1	13,589	-0.01%
2024/02/02	14	41.85	16	41.59	41.35	-2	13,461	-0.01%
2024/02/01	20.2	41.98	19	42.07	42.00	1.2	13,292	0.01%
2024/01/31	2	41.00	2.6	41.02	40.80	-0.6	12,842	0.00%
2024/01/30	3	41.23	8	41.08	40.50	-5	12,741	-0.04%
2024/01/29	8	40.18	8.2	40.58	40.65	-0.2	12,517	0.00%
2024/01/26	0	39.00	0	0.00	38.90	0	12,381	0.00%
2024/01/25	2.1	39.40	1	39.40	39.35	1.1	12,422	0.01%
2024/01/24	2	40.03	6	40.03	39.85	-4	12,460	-0.03%
2024/01/23	1	39.65	1	40.05	40.05	0	12,528	0.00%
2024/01/19	4.4	38.77	0	0.00	38.85	4.4	12,579	0.03%
2024/01/17	0.6	38.34	4	38.23	37.90	-3.4	12,633	-0.03%
2024/01/16	1	38.85	0	0.00	38.85	1	12,610	0.01%
2024/01/15	2.1	39.40	0.1	39.35	39.35	2	12,657	0.02%
2024/01/12	2.1	39.25	0	0.00	38.95	2.1	12,760	0.02%
2024/01/11	6	39.98	6.1	39.57	39.45	-0.1	12,847	0.00%
2024/01/10	0.4	38.61	1	38.60	38.75	-0.6	12,892	0.00%
2024/01/09	2.1	39.01	1	39.05	38.90	1.1	12,968	0.01%
2024/01/08	0.2	40.05	1	39.75	39.90	-0.8	13,101	-0.01%
2024/01/05	0.2	39.90	0	0.00	39.65	0.2	13,182	0.00%
2024/01/04	4.1	39.83	1	39.85	39.75	3.1	13,377	0.02%
2024/01/03	3.1	40.12	5.3	40.43	40.10	-2.2	13,467	-0.02%
2024/01/02	4.1	41.14	0	0.00	40.85	4.1	13,473	0.03%
2023/12/29	3	41.20	1	41.20	41.10	2	13,509	0.01%
2023/12/28	11	41.59	12	41.27	41.25	-1	13,529	-0.01%
2023/12/27	2.1	41.00	3	41.45	40.90	-0.9	13,590	-0.01%
2023/12/26	10	41.00	7	40.86	41.30	3	13,787	0.02%
2023/12/25	15	41.08	16	40.53	40.50	-1	13,817	-0.01%
2023/12/22	0.3	40.50	1	40.45	40.45	-0.7	13,842	-0.01%
2023/12/20	1	40.55	2.5	40.71	40.90	-1.5	13,918	-0.01%
2023/12/19	1.1	39.95	0	0.00	40.00	1.1	13,976	0.01%
2023/12/18	4.1	40.00	3	40.15	40.05	1.1	14,091	0.01%
2023/12/15	1	40.55	3	40.90	40.50	-2	14,169	-0.01%
2023/12/14	6	40.47	7.8	40.72	40.55	-1.8	14,320	-0.01%
2023/12/13	7.1	40.43	3	40.58	40.05	4.1	14,340	0.03%
2023/12/12	3	41.58	3	41.33	41.25	0	14,203	0.00%
2023/12/11	13	42.68	13	42.14	42.00	0	14,209	0.00%
2023/12/07	2	41.85	8.2	42.16	41.80	-6.2	14,679	-0.04%
2023/12/06	6.1	42.08	6	41.52	41.50	0.1	14,734	0.00%
2023/12/05	0	41.50	10.2	41.44	41.60	-10.1	14,713	-0.07%
2023/12/04	11.1	41.71	15	41.85	41.25	-3.9	14,650	-0.03%
2023/12/01	16.2	42.53	18	42.31	42.10	-1.8	14,631	-0.01%
2023/11/30	11	41.97	9	41.78	41.90	2	14,758	0.01%
2023/11/29	4	41.91	4.1	41.78	41.65	-0.1	14,853	0.00%
2023/11/28	8.1	41.95	3	41.97	41.80	5.1	15,043	0.03%
2023/11/27	13.2	42.75	9.2	42.86	42.30	4	14,918	0.03%
2023/11/24	28	43.61	17	43.45	43.70	11	14,718	0.07%
2023/11/23	87.4	44.45	67.4	44.77	43.75	20	14,331	0.14%
2023/11/22	66.3	42.74	96.3	43.17	44.10	-30	12,667	-0.24%
2023/11/21	16	40.65	10.8	40.22	40.70	5.2	11,159	0.05%
2023/11/20	6	39.38	10.1	39.32	39.45	-4.1	11,274	-0.04%
2023/11/17	12	38.87	2	39.38	38.95	10	11,838	0.08%
2023/11/16	18	39.17	8	39.43	39.45	10	12,003	0.08%
2023/11/15	1	38.55	4.3	37.95	38.35	-3.3	11,935	-0.03%
2023/11/14	25.6	37.45	3	37.33	37.15	22.6	12,047	0.19%
2023/11/13	15	38.07	14	38.41	38.40	1	12,162	0.01%
2023/11/10	0	39.20	1	39.10	39.10	-1	12,194	-0.01%
2023/11/09	6	39.18	4	39.08	39.00	2	12,456	0.02%
2023/11/08	0	0.00	10	40.10	39.55	-10	12,864	-0.08%
2023/11/07	0.2	39.40	2	39.50	39.20	-1.8	13,105	-0.01%
2023/11/06	1.5	39.38	0	0.00	39.55	1.5	14,180	0.01%
2023/11/03	4	38.87	1	39.15	38.80	3	14,553	0.02%
2023/11/02	2	38.45	2	38.95	38.60	0	14,975	0.00%
2023/11/01	2	37.70	1	38.55	38.00	1	15,472	0.01%
2023/10/31	2.2	38.39	2	38.15	38.00	0.2	15,773	0.00%
2023/10/30	8	39.76	7	39.30	39.20	1	16,754	0.01%
2023/10/27	2	39.05	2	38.55	38.55	0	17,835	0.00%
2023/10/26	0.3	39.15	0.1	39.15	38.95	0.2	19,965	0.00%
2023/10/25	1	39.75	1	40.20	39.70	0	20,822	0.00%
2023/10/24	2	39.85	3	40.00	40.00	-1	21,932	0.00%
2023/10/23	1	39.95	1	39.90	39.50	0	22,787	0.00%
2023/10/20	1.2	38.93	4	39.01	39.40	-2.8	23,267	-0.01%
2023/10/19	1	39.35	5	39.67	39.70	-4	23,658	-0.02%
2023/10/18	9.5	39.97	7.1	39.99	39.95	2.4	24,055	0.01%
2023/10/17	3.2	41.11	3.1	41.20	40.70	0.1	24,732	0.00%
2023/10/16	5.2	41.42	4	41.99	41.45	1.2	25,612	0.00%
2023/10/13	2	43.45	1	43.00	42.80	1	27,961	0.00%
2023/10/12	6	43.67	5	43.80	43.45	1	30,081	0.00%
2023/10/11	1.2	42.54	0.3	42.65	42.35	0.9	30,210	0.00%
2023/10/06	5	43.86	5	43.95	43.70	0	30,670	0.00%
2023/10/05	0	0.00	1	44.30	44.30	-1	31,388	0.00%
2023/10/04	8	43.73	2	43.60	43.85	6	31,815	0.02%
2023/10/03	5	44.50	2	44.80	44.20	3	32,722	0.01%
2023/10/02	4.1	45.20	10.2	44.88	45.45	-6.1	33,628	-0.02%
2023/09/28	11	43.79	11	43.75	43.70	0	34,336	0.00%
2023/09/27	1	42.81	0	0.00	43.10	1	35,761	0.00%
2023/09/26	10	43.50	0	0.00	43.20	10	37,794	0.03%
2023/09/25	1	43.55	1	43.45	43.45	0	38,974	0.00%
2023/09/22	3	43.08	3	43.07	43.50	0	39,302	0.00%
2023/09/21	13.2	42.45	18.7	42.72	42.60	-5.5	39,267	-0.01%
2023/09/20	1.2	43.35	3	44.00	43.15	-1.8	39,189	0.00%
2023/09/19	17.2	44.44	15	44.06	43.40	2.2	39,311	0.01%
2023/09/18	4.1	44.97	0	0.00	44.65	4.1	39,690	0.01%
2023/09/15	16	45.93	14	45.76	45.75	2	40,063	0.00%
2023/09/14	15	45.63	12	45.60	45.70	3	40,128	0.01%
2023/09/13	16	45.08	22	45.01	45.05	-6	40,247	-0.01%
2023/09/12	28	46.86	21	46.62	45.40	7	40,652	0.02%
2023/09/11	6	44.63	9.4	45.01	44.85	-3.3	40,603	-0.01%
2023/09/08	12.4	46.20	0	0.00	45.80	12.4	40,753	0.03%
2023/09/07	2.1	47.10	3	46.97	47.00	-1	40,959	0.00%
2023/09/06	7	47.24	12	47.40	47.35	-5	41,183	-0.01%
2023/09/05	19.1	47.20	16.3	47.15	47.20	2.9	41,306	0.01%
2023/09/04	5.3	45.13	25.6	45.05	45.90	-20.3	41,445	-0.05%
2023/09/01	34.1	46.92	30.1	46.61	46.35	4	41,770	0.01%
2023/08/31	4.2	46.25	2	46.13	46.45	2.2	42,779	0.01%
2023/08/30	7.2	46.77	4	46.88	46.45	3.2	44,062	0.01%
2023/08/29	13.3	46.40	0	0.00	46.55	13.3	45,482	0.03%
2023/08/28	17.4	46.34	21.5	46.15	46.35	-4.1	46,384	-0.01%
2023/08/25	8.1	47.11	4.5	47.14	46.85	3.6	46,902	0.01%
2023/08/24	6.5	47.64	14.6	47.81	47.10	-8.1	46,948	-0.02%
2023/08/23	55.3	48.92	16.3	48.69	47.85	39	47,201	0.08%
2023/08/22	21.1	50.32	17	50.18	49.90	4.1	46,884	0.01%
2023/08/21	15	50.90	11	50.35	50.40	4	46,749	0.01%
2023/08/18	19.1	51.50	15	52.24	50.20	4.1	47,029	0.01%
2023/08/17	5	50.17	24	50.24	51.90	-19	47,268	-0.04%
2023/08/16	7.2	50.28	12	50.88	50.60	-4.8	47,831	-0.01%
2023/08/15	3.1	50.87	8	50.81	50.80	-4.9	48,675	-0.01%
2023/08/14	31.1	49.88	10	49.14	49.10	21.1	49,027	0.04%
2023/08/11	23	51.52	36	51.01	50.90	-13	48,792	-0.03%
2023/08/10	57.3	51.69	23	51.35	50.90	34.3	48,516	0.07%
2023/08/09	11.1	53.66	7	53.40	52.90	4.1	47,486	0.01%
2023/08/08	9	54.07	7.1	54.30	54.30	1.9	47,202	0.00%
2023/08/07	15.1	52.76	21.2	53.63	54.60	-6.2	46,958	-0.01%
2023/08/04	38	51.66	26	51.73	52.30	12	46,645	0.03%
2023/08/02	35.7	51.85	19.5	52.20	51.20	16.2	46,533	0.03%
2023/08/01	36.8	55.90	32.3	55.83	54.20	4.5	45,650	0.01%
2023/07/31	69.5	57.09	84.8	57.88	55.50	-15.3	44,794	-0.03%
2023/07/28	30.4	54.51	88.5	54.49	54.90	-58.1	42,884	-0.14%
2023/07/27	32.4	53.23	45	53.63	54.40	-12.6	42,240	-0.03%
2023/07/26	350.3	51.67	58.3	51.60	51.80	292	41,399	0.71%	大買/鉅額交易
2023/07/25	11.8	52.36	5	53.04	51.80	6.8	41,221	0.02%
2023/07/24	21.1	51.91	12	51.48	51.70	9.1	41,224	0.02%
2023/07/21	19.5	53.32	13.1	53.29	53.30	6.4	41,214	0.02%
2023/07/20	51.4	54.96	64.5	55.00	54.40	-13.1	41,816	-0.03%
2023/07/19	203.3	54.04	201	53.05	55.00	2.3	41,858	0.01%	大買/大賣/
2023/07/18	283	56.92	249	55.14	52.70	34	42,707	0.08%	大買/大賣/
2023/07/17	136.5	54.46	91	55.22	56.10	45.5	42,738	0.11%	大買/
2023/07/14	14	50.91	16.1	51.24	51.20	-2.1	41,616	-0.01%
2023/07/13	37.5	51.43	24	50.25	50.00	13.5	41,722	0.03%
2023/07/12	24	51.82	32	52.28	51.80	-8	41,607	-0.02%
2023/07/11	21.3	50.98	9	50.68	50.50	12.3	40,894	0.03%
2023/07/10	61.3	51.56	48	51.87	51.10	13.3	40,558	0.03%
2023/07/07	62	52.87	68.7	53.06	53.10	-6.7	39,683	-0.02%
2023/07/06	62	52.94	42.5	53.02	52.20	19.5	38,769	0.05%
2023/07/05	150.1	54.28	187.1	54.49	53.60	-37	37,858	-0.10%	大買/大賣/
2023/07/04	93.2	51.27	69	51.49	50.90	24.2	36,367	0.07%
2023/07/03	48.1	49.02	106	49.20	48.90	-57.9	34,318	-0.17%	大賣/
2023/06/30	55	45.18	96	45.18	46.45	-41	33,156	-0.12%
2023/06/29	63.1	44.26	42	44.62	44.10	21.1	32,804	0.06%
2023/06/28	22	44.86	67.7	44.90	44.30	-45.7	32,764	-0.14%
2023/06/27	24	44.82	116.5	45.08	44.50	-92.5	32,815	-0.28%	大賣/
2023/06/26	37.2	46.40	100	46.80	45.55	-62.8	32,644	-0.19%
2023/06/21	16.2	48.12	18	48.23	48.80	-1.8	32,215	-0.01%
2023/06/20	11	47.04	21	47.13	46.90	-10	31,953	-0.03%
2023/06/19	25.8	46.88	5	47.20	46.65	20.8	31,896	0.07%
2023/06/16	25.1	48.31	915	48.44	47.70	-889.9	31,826	-2.80%	大賣/鉅額交易
2023/06/15	592	48.43	118.2	48.15	48.45	473.8	31,480	1.51%	大買/大賣/鉅額交易
2023/06/14	18.1	47.49	6	47.03	47.00	12.1	31,053	0.04%
2023/06/13	16	47.75	19	47.52	47.55	-3	30,911	-0.01%
2023/06/12	469.1	48.33	13	48.13	47.60	456.1	30,884	1.48%	大買/鉅額交易
2023/06/09	7	47.71	11	47.92	47.90	-4	30,833	-0.01%
2023/06/08	26.4	48.07	17	47.45	47.20	9.4	30,866	0.03%
2023/06/07	26	48.52	20	48.28	48.10	6	30,694	0.02%
2023/06/06	48	48.99	2,038	48.58	49.20	-1,990	30,757	-6.47%	大賣/鉅額交易
2023/06/05	803	51.22	76	51.29	51.20	727	30,189	2.41%	大買/鉅額交易
2023/06/02	769	47.75	99	48.73	49.85	670	29,311	2.29%	大買/鉅額交易
2023/06/01	588	46.24	79	45.49	45.35	509	28,629	1.78%	大買/鉅額交易
2023/05/31	113	45.00	16.5	44.91	45.00	96.5	27,799	0.35%	大買/
2023/05/30	24	44.78	21	43.75	43.60	3	27,272	0.01%
2023/05/29	32	44.30	42	44.32	44.05	-10	27,500	-0.04%
2023/05/26	10	42.91	11	43.02	42.15	-1	27,080	0.00%
2023/05/25	10	44.20	2	43.88	43.50	8	27,046	0.03%
2023/05/24	17	43.94	17.1	44.16	43.90	-0.1	27,509	0.00%
2023/05/23	20.1	43.81	20	44.06	43.70	0.1	28,127	0.00%
2023/05/22	30	44.45	31	44.40	43.70	-1	27,785	0.00%
2023/05/19	24	43.31	27	43.59	42.50	-3	26,995	-0.01%
2023/05/18	6	41.59	48	41.66	42.20	-42	26,067	-0.16%
2023/05/17	40	40.51	4	40.11	39.95	36	25,602	0.14%
2023/05/16	4	39.26	3	39.28	39.25	1	25,599	0.00%
2023/05/15	7	39.09	4	39.01	38.95	3	25,739	0.01%
2023/05/12	11	39.45	14	39.41	39.55	-3	26,196	-0.01%
2023/05/11	3	39.02	3	39.07	38.80	0	27,085	0.00%
2023/05/10	12	40.21	7	40.02	40.10	5	27,456	0.02%
2023/05/09	4	41.45	2.5	41.21	40.85	1.6	28,203	0.01%
2023/05/08	4	42.71	7.1	42.25	42.55	-3.1	28,589	-0.01%
2023/05/05	7.1	41.70	1	41.35	41.70	6.1	28,955	0.02%
2023/05/04	7.1	41.96	4	42.18	42.25	3.1	29,544	0.01%
2023/05/03	3.1	42.55	5	42.55	42.10	-1.9	30,042	-0.01%
2023/05/02	15	43.09	15.3	43.09	43.20	-0.3	30,939	0.00%
2023/04/28	11.1	43.16	3.2	43.61	42.30	7.9	31,074	0.03%
2023/04/27	8	43.30	11	43.50	43.45	-3	30,334	-0.01%
2023/04/26	11.3	42.09	12	42.24	42.75	-0.8	29,778	0.00%
2023/04/25	22	43.80	427.5	43.61	43.00	-405.5	29,262	-1.39%	大賣/鉅額交易
2023/04/24	410	45.48	12	44.80	45.50	398	28,135	1.41%	大買/鉅額交易
2023/04/21	50.5	44.49	63.1	43.87	43.60	-12.6	27,259	-0.05%
2023/04/20	79	44.86	260.1	45.48	44.10	-181.1	25,445	-0.71%	大賣/鉅額交易
2023/04/19	199	42.31	115.6	42.10	43.60	83.4	22,841	0.37%	大買/大賣/
2023/04/18	28	40.41	5	40.59	39.65	23	21,741	0.11%
2023/04/17	23.5	39.67	58.1	39.89	40.45	-34.6	21,293	-0.16%
2023/04/14	1	38.20	4	38.43	38.20	-3	20,859	-0.01%
2023/04/13	16	39.08	8	39.04	38.70	8	20,818	0.04%
2023/04/12	6	39.58	2	39.40	39.55	4	20,666	0.02%
2023/04/11	6	39.43	3	39.48	39.10	3	20,577	0.01%
2023/04/10	1.1	39.00	1	39.00	38.90	0.1	20,426	0.00%
2023/04/07	4	38.59	0	0.00	38.80	4	20,339	0.02%
2023/04/06	3	38.42	0	0.00	38.25	3	20,286	0.01%
2023/03/31	1	38.70	0	0.00	38.55	1	20,243	0.00%
2023/03/30	1.1	38.22	0	0.00	38.25	1.1	20,171	0.01%
2023/03/29	1	38.35	2.1	38.10	38.20	-1.1	20,138	-0.01%
2023/03/28	5	38.56	2	38.18	38.25	3	20,130	0.01%
2023/03/27	2	39.58	1.5	39.17	39.00	0.5	19,980	0.00%
2023/03/24	6	38.92	19	38.68	39.15	-13	19,905	-0.07%
2023/03/23	25	39.43	3	39.12	38.95	22	19,818	0.11%
2023/03/22	4.1	40.41	4	40.15	40.05	0.1	19,608	0.00%
2023/03/21	4	40.79	14	40.85	40.55	-10	19,464	-0.05%
2023/03/20	16	39.87	19	39.92	40.00	-3	19,267	-0.02%
2023/03/17	14	40.35	6	40.68	40.20	8	19,160	0.04%
2023/03/16	6.5	40.43	5	40.53	40.30	1.5	18,916	0.01%
2023/03/15	3	41.03	4	41.16	40.65	-1	18,713	-0.01%
2023/03/14	4.5	40.51	7	40.66	40.45	-2.5	18,427	-0.01%
2023/03/13	2	39.75	21	40.02	40.40	-19	18,211	-0.10%
2023/03/10	24	39.81	28	39.86	39.60	-4	18,022	-0.02%
2023/03/09	19	41.19	47	41.02	41.00	-28	17,743	-0.16%
2023/03/08	52	42.69	64.5	42.71	42.60	-12.5	17,033	-0.07%
2023/03/07	19.1	41.44	219	41.33	41.25	-199.9	16,222	-1.23%	大賣/鉅額交易
2023/03/06	246	41.48	24.4	40.70	40.95	221.6	15,670	1.41%	大買/鉅額交易
2023/03/03	14.1	39.62	18	39.20	39.15	-3.9	14,883	-0.03%
2023/03/02	14	39.54	10	39.51	39.30	4	14,712	0.03%
2023/03/01	19.4	39.17	28	39.49	39.70	-8.6	14,472	-0.06%
2023/02/24	9.1	38.24	2.1	38.06	38.00	7	13,947	0.05%
2023/02/23	9.3	39.23	9.6	39.06	38.90	-0.3	13,626	0.00%
2023/02/22	49.1	39.77	25	39.78	39.25	24.1	13,325	0.18%
2023/02/21	31	39.25	94	39.73	41.35	-63	12,743	-0.49%
2023/02/20	4	38.18	3	38.03	38.00	1	11,775	0.01%
2023/02/17	0	0.00	7	37.73	37.85	-7	11,738	-0.06%
2023/02/16	7	37.24	9	37.49	37.45	-2	11,607	-0.02%
2023/02/15	14	37.18	1	36.95	36.95	13	11,476	0.11%
2023/02/14	18	37.16	16	36.95	36.80	2	11,304	0.02%
2023/02/13	7	37.53	2.1	37.66	37.40	4.9	11,196	0.04%
2023/02/10	3	38.53	6.3	37.92	37.80	-3.3	11,041	-0.03%
2023/02/09	27	38.24	53	38.26	38.75	-26	10,531	-0.25%
2023/02/08	36	37.38	28.1	36.85	36.85	7.9	9,585	0.08%
2023/02/07	35	36.13	53.1	37.11	37.85	-18.1	8,994	-0.20%
2023/02/06	27.6	37.41	4	37.91	38.35	23.6	8,026	0.29%
2023/02/03	24	38.15	12.2	38.23	38.30	11.8	7,409	0.16%
2023/02/02	39	37.07	55	37.45	38.00	-16	6,824	-0.23%
2023/02/01	39	36.33	22.8	36.02	36.45	16.2	5,941	0.27%
2023/01/31	30	34.48	85.2	35.02	35.20	-55.2	5,156	-1.07%
2023/01/30	5	32.20	37.1	32.51	32.60	-32.1	4,049	-0.79%
2023/01/16	1.1	29.20	0	0.00	29.15	1.1	3,596	0.03%
2023/01/13	0.1	29.40	0	0.00	29.20	0.1	3,613	0.00%
2023/01/12	0.1	29.60	0	0.00	29.35	0.1	3,685	0.00%
2023/01/11	0	0.00	1	29.90	29.70	-1	3,685	-0.03%
2023/01/10	19	29.92	0	0.00	29.65	19	3,701	0.51%
2023/01/05	1	30.45	0	0.00	30.40	1	3,744	0.03%
2023/01/04	0	0.00	1	30.80	30.65	-1	3,743	-0.03%
2022/12/30	1	30.00	0	0.00	29.85	1	3,717	0.03%
2022/12/29	0	0.00	1	29.25	29.45	-1	3,859	-0.03%
2022/12/28	1	29.85	0	30.15	29.80	1	3,871	0.03%
2022/12/27	0	0.00	1	30.60	30.35	-1	3,897	-0.03%
2022/12/26	0	0.00	1	30.50	30.30	-1	3,913	-0.03%
2022/12/23	3	30.40	0	0.00	30.40	3	3,938	0.08%
2022/12/22	0	0.00	1	30.30	30.15	-1	4,023	-0.02%
2022/12/21	0	0.00	1	30.00	30.00	-1	4,099	-0.02%
2022/12/20	5	30.90	6	30.59	29.75	-1	4,113	-0.02%
2022/12/19	1	30.35	0	0.00	30.40	1	4,133	0.02%
2022/12/16	1	30.70	11	30.40	30.10	-10	4,159	-0.24%
2022/12/15	11	31.20	10	31.20	31.00	1	4,148	0.02%
2022/12/14	2	30.88	14	30.86	30.85	-12	4,128	-0.29%
2022/12/13	2	30.40	0	0.00	30.35	2	4,218	0.05%
2022/12/09	8	30.38	0	0.00	30.05	8	4,290	0.19%
2022/12/08	10	29.90	0	0.00	29.90	10	4,284	0.23%
2022/12/07	0	0.00	2	29.80	29.90	-2	4,285	-0.05%
2022/12/06	10	30.55	3	30.55	30.20	7	4,259	0.16%
2022/12/02	5	31.01	32	31.00	30.90	-27	4,236	-0.64%
2022/12/01	10	30.60	1	30.35	30.35	9	4,090	0.22%
2022/11/29	2	29.85	0	0.00	30.15	2	4,026	0.05%
2022/11/28	9	29.75	0	0.00	29.80	9	4,023	0.22%
2022/11/25	2	30.00	15	30.09	29.85	-13	4,051	-0.32%
2022/11/24	15	29.78	0	0.00	29.95	15	4,013	0.37%
2022/11/22	0	0.00	5	29.40	29.30	-5	4,025	-0.12%
2022/11/21	0	0.00	9	29.65	29.65	-9	4,037	-0.22%
2022/11/18	2	29.75	5	30.05	29.60	-3	4,047	-0.07%
2022/11/17	7	30.21	12	30.45	30.05	-5	4,006	-0.12%
2022/11/16	10	30.35	10	29.90	29.90	0	3,918	0.00%
2022/11/15	1	30.15	26	30.22	30.40	-25	3,853	-0.65%
2022/11/14	1	29.35	1	29.35	29.55	0	3,646	0.00%
2022/11/10	11	29.05	4	29.24	29.05	7	3,731	0.19%
2022/11/09	45	29.85	1	29.90	29.45	44	3,743	1.18%
2022/11/08	1	29.75	2	29.50	29.50	-1	3,698	-0.03%
2022/11/07	1	29.70	2	29.63	29.55	-1	3,673	-0.03%
2022/11/04	1	29.75	9	29.48	29.85	-8	3,647	-0.22%
2022/11/03	3	28.78	3	28.82	29.00	0	3,582	0.00%
2022/11/02	0	0.00	4	28.75	28.75	-4	3,572	-0.11%
2022/11/01	2	28.20	4	28.15	28.40	-2	3,575	-0.06%
2022/10/28	9	27.72	5	27.43	27.40	4	3,635	0.11%
2022/10/27	1	27.75	2	27.78	27.85	-1	3,700	-0.03%
2022/10/26	8	27.92	2	27.60	27.60	6	3,758	0.16%
2022/10/20	4	27.48	0	0.00	27.30	4	4,225	0.09%
2022/10/19	0	0.00	1	28.35	27.85	-1	4,199	-0.02%
2022/10/18	0	0.00	2	28.28	28.25	-2	4,225	-0.05%
2022/10/17	2	27.33	0	0.00	27.80	2	4,251	0.05%
2022/10/14	0	0.00	1	28.10	28.15	-1	4,281	-0.02%
2022/10/13	12	27.99	15	28.15	27.20	-3	4,332	-0.07%
2022/10/12	0	0.00	10	28.65	28.70	-10	4,314	-0.23%
2022/10/11	1	28.75	0	0.00	28.75	1	4,388	0.02%
2022/10/07	11	29.80	10	30.04	29.60	1	4,430	0.02%
2022/10/06	31	29.85	16	29.75	29.85	15	4,486	0.33%
2022/10/05	0	0.00	1	29.10	28.90	-1	4,372	-0.02%
2022/10/04	0	0.00	1	28.75	28.75	-1	4,383	-0.02%
2022/10/03	2	28.03	4	28.00	28.00	-2	4,462	-0.04%
2022/09/30	4	27.73	2	27.55	28.15	2	4,609	0.04%
2022/09/29	0	0.00	1	28.30	28.20	-1	4,664	-0.02%
2022/09/28	6	28.41	6	28.66	27.75	0	4,663	0.00%
2022/09/26	4	28.20	2	27.98	27.80	2	4,633	0.04%
2022/09/22	1	29.85	9	29.87	29.95	-8	4,673	-0.17%
2022/09/21	11	30.25	4	30.40	30.05	7	4,752	0.15%
2022/09/20	1	30.20	16	30.10	30.30	-15	4,883	-0.31%
2022/09/19	1	29.05	0	0.00	28.85	1	4,809	0.02%
2022/09/16	3	29.72	3	30.13	29.60	0	4,830	0.00%
2022/09/15	11.1	29.95	0	0.00	29.55	11.1	4,799	0.23%
2022/09/14	2	28.50	3	28.80	29.45	-1	4,721	-0.02%
2022/09/12	3	29.32	1.1	29.40	29.30	1.9	4,786	0.04%
2022/09/08	1	28.30	3	28.73	28.90	-2	4,750	-0.04%
2022/09/07	3.1	28.07	0	0.00	28.10	3.1	4,776	0.06%
2022/09/06	1.1	28.50	0	0.00	28.50	1.1	4,865	0.02%
2022/09/05	4	28.96	4	29.03	28.85	0	4,866	0.00%
2022/09/02	1.1	29.74	0	0.00	29.45	1.1	4,858	0.02%
2022/09/01	0	0.00	1	29.55	29.55	-1	4,867	-0.02%
2022/08/31	3	30.18	9	30.14	30.30	-6	4,882	-0.12%
2022/08/30	0	0.00	2	29.65	29.55	-2	4,830	-0.04%
2022/08/29	8	29.45	1	29.40	29.50	7	4,860	0.14%
2022/08/26	2	30.75	1	30.65	30.60	1	4,817	0.02%
2022/08/25	4	30.61	2	30.58	30.70	2	4,802	0.04%
2022/08/24	0	0.00	1	30.60	30.35	-1	4,814	-0.02%
2022/08/23	1	30.15	0	0.00	30.35	1	4,826	0.02%
2022/08/22	2.4	30.88	6	30.91	30.55	-3.6	4,838	-0.07%
2022/08/18	0	0.00	5	30.52	30.50	-5	4,790	-0.10%
2022/08/17	15	30.39	6	30.53	30.25	9	4,779	0.19%
2022/08/16	1	31.40	2	31.30	31.20	-1	4,682	-0.02%
2022/08/15	3	31.07	29	31.17	31.25	-26	4,692	-0.55%
2022/08/12	3	30.32	1	30.35	30.50	2	4,800	0.04%
2022/08/11	3	30.33	4.2	30.40	30.30	-1.2	4,891	-0.03%
2022/08/10	2	30.40	2	30.40	30.30	0	4,986	0.00%
2022/08/08	4	29.51	1	29.70	29.70	3	4,982	0.06%
2022/08/05	3.2	30.01	1	30.15	29.95	2.2	4,964	0.04%
2022/08/04	4	29.88	7	29.89	29.90	-3	4,959	-0.06%
2022/08/03	5.3	30.98	34	30.85	30.50	-28.7	4,927	-0.58%
2022/08/02	10	31.41	0	0.00	31.35	10	4,893	0.20%
2022/08/01	24	32.24	32	31.85	31.95	-8	4,889	-0.16%
2022/07/29	68	30.92	16.3	31.63	31.90	51.7	4,757	1.09%
2022/07/28	1.2	30.43	0	0.00	30.40	1.2	4,468	0.03%
2022/07/27	0.1	30.55	0	0.00	30.60	0.1	4,453	0.00%
2022/07/26	2	30.25	1	30.30	30.10	1	4,433	0.02%
2022/07/25	5	30.94	0	0.00	31.00	5	4,395	0.11%
2022/07/22	3	31.40	1	32.00	31.35	2	4,372	0.05%
2022/07/21	4	31.05	1	31.45	31.75	3	4,397	0.07%
2022/07/20	18	31.85	5	31.65	31.20	13	4,370	0.30%
2022/07/19	0	0.00	1	31.35	31.50	-1	4,411	-0.02%
2022/07/18	12	31.26	2	31.45	31.05	10	4,407	0.23%
2022/07/15	6	30.62	7	31.10	31.10	-1	4,350	-0.02%
2022/07/14	1	30.55	7	30.71	30.90	-6	4,320	-0.14%
2022/07/13	0	0.00	2	30.00	30.00	-2	4,256	-0.05%
2022/07/12	1	29.70	0	0.00	29.25	1	4,282	0.02%
2022/07/11	2	30.35	3	30.52	30.20	-1	4,322	-0.02%
2022/07/08	3	30.35	13	30.00	30.30	-10	4,278	-0.23%
2022/07/07	3	28.77	1	28.80	28.90	2	4,186	0.05%
2022/07/06	3	28.93	16	28.76	28.60	-13	4,222	-0.31%
2022/07/05	2	27.90	6	28.10	28.10	-4	4,306	-0.09%
2022/07/04	3	28.10	50	27.55	27.55	-47	4,364	-1.08%
2022/06/30	9	29.30	2	29.60	28.80	7	4,741	0.15%
2022/06/29	1	30.40	1	30.30	30.20	0	4,745	0.00%
2022/06/28	1	30.45	4	30.51	30.80	-3	4,778	-0.06%
2022/06/27	1	29.75	0	0.00	29.80	1	4,773	0.02%
2022/06/24	0	0.00	5	29.38	29.80	-5	4,888	-0.10%
2022/06/23	3.1	28.80	5	29.08	28.90	-2	4,897	-0.04%
2022/06/22	0	0.00	2	28.50	28.45	-2	5,049	-0.04%
2022/06/21	1	28.60	6	28.32	28.75	-5	5,190	-0.10%
2022/06/20	54	27.76	10	27.20	27.20	44	5,300	0.83%
2022/06/17	2	28.10	3	28.42	28.30	-1	5,413	-0.02%
2022/06/16	3	29.32	6	29.38	28.60	-3	5,606	-0.05%
2022/06/15	2	29.43	1	29.15	29.35	1	5,699	0.02%
2022/06/14	1	28.20	5.5	28.26	28.90	-4.5	5,669	-0.08%
2022/06/13	7	28.50	1	28.70	28.45	6	5,760	0.10%
2022/06/10	6	29.21	0	0.00	29.30	6	5,851	0.10%
2022/06/09	13	29.87	12.5	29.75	29.65	0.5	6,019	0.01%
2022/06/08	2	29.95	0	0.00	29.70	2	6,068	0.03%
2022/06/07	1.1	29.61	3	29.73	29.55	-2	6,206	-0.03%
2022/06/06	1	29.35	0	0.00	29.30	1	6,325	0.02%
2022/06/01	0	0.00	21	29.55	29.45	-21	6,505	-0.32%
2022/05/31	1	29.35	29	29.35	29.15	-28	6,659	-0.42%
2022/05/30	0	0.00	4	29.29	29.40	-4	6,732	-0.06%
2022/05/27	3	28.80	1	29.00	28.90	2	6,752	0.03%
2022/05/26	2	28.63	2.1	28.61	28.55	-0.1	6,779	0.00%
2022/05/25	1	28.90	0	0.00	28.95	1	6,813	0.01%
2022/05/24	8	28.71	2	28.80	28.25	6	6,884	0.09%
2022/05/23	2	29.03	0	0.00	28.80	2	6,884	0.03%
2022/05/20	9	29.97	11	29.96	29.40	-2	6,919	-0.03%
2022/05/19	4	29.15	1	29.20	29.60	3	6,804	0.04%
2022/05/18	3	28.98	5	29.42	29.45	-2	6,814	-0.03%
2022/05/17	50	28.11	1	28.05	28.50	49	6,817	0.72%
2022/05/13	0	0.00	2	27.33	27.50	-2	6,923	-0.03%
2022/05/12	4	27.05	0	0.00	26.55	4	6,994	0.06%
2022/05/11	2	27.20	0	0.00	27.25	2	7,008	0.03%
2022/05/09	1	27.40	1	27.40	27.15	0	7,221	0.00%
2022/05/06	3	28.90	1	28.85	28.70	2	7,247	0.03%
2022/05/05	5	29.62	0	0.00	29.75	5	7,312	0.07%
2022/05/04	2	29.05	0	0.00	29.10	2	7,306	0.03%
2022/04/29	1	29.15	1	29.05	28.95	0	7,451	0.00%
2022/04/27	0	28.85	2	28.80	28.75	-2	7,545	-0.03%
2022/04/26	1.1	29.27	1.6	29.55	29.20	-0.5	7,622	-0.01%
2022/04/25	7	29.52	2	29.40	29.20	5	7,678	0.07%
2022/04/22	7	31.09	0	0.00	31.05	7	7,645	0.09%
2022/04/21	0	31.70	5	31.68	31.60	-5	7,709	-0.06%
2022/04/20	10	32.00	0	0.00	32.30	10	7,785	0.13%
2022/04/19	0.1	32.10	2	32.10	32.05	-1.9	7,852	-0.02%
2022/04/18	2	31.88	0	0.00	31.30	2	8,049	0.02%
2022/04/15	3	31.85	0	0.00	31.90	3	8,136	0.04%
2022/04/14	6.1	32.57	0	0.00	32.30	6.1	8,330	0.07%
2022/04/13	1	32.30	4	32.74	32.85	-3	8,546	-0.04%
2022/04/12	9.1	32.23	3	32.42	32.50	6.1	9,449	0.06%
2022/04/11	10	33.19	4	33.30	32.70	6	9,696	0.06%
2022/04/08	1	34.40	3	34.33	34.15	-2	9,656	-0.02%
2022/04/07	23	35.61	11	34.90	34.05	12	9,718	0.12%
2022/04/06	6	35.75	4	35.44	35.70	2	9,652	0.02%
2022/04/01	0.5	35.45	20	35.15	35.90	-19.5	9,998	-0.20%
2022/03/31	10	35.87	7	35.87	35.50	3	11,313	0.03%
2022/03/30	2	35.80	20.1	35.62	35.95	-18.1	12,911	-0.14%
2022/03/29	16	35.80	7	35.50	34.90	9	13,307	0.07%
2022/03/28	6	35.16	2	35.25	35.55	4	13,210	0.03%
2022/03/25	12	36.20	12	35.96	35.60	0	13,187	0.00%
2022/03/24	11	35.79	7	35.63	35.50	4	13,079	0.03%
2022/03/23	2	35.43	2	36.03	35.35	0	13,109	0.00%
2022/03/22	1	35.65	6.3	35.28	35.70	-5.3	13,328	-0.04%
2022/03/21	3.1	35.22	11.1	35.24	35.10	-8	13,991	-0.06%
2022/03/18	4	34.53	7	34.56	34.35	-3	14,029	-0.02%
2022/03/17	1	33.60	1	33.80	33.75	0	14,278	0.00%
2022/03/16	2	33.05	0	0.00	32.95	2	14,679	0.01%
2022/03/15	2	33.25	3	33.48	32.85	-1	14,651	-0.01%
2022/03/14	14.4	33.77	13	33.43	33.45	1.4	14,637	0.01%
2022/03/11	3	34.63	7	34.66	34.75	-4	14,521	-0.03%
2022/03/10	16	34.63	7	34.66	34.35	9	14,539	0.06%
2022/03/09	7.2	33.21	7	33.67	34.00	0.2	14,477	0.00%
2022/03/08	1.2	32.66	11	32.85	32.15	-9.8	14,571	-0.07%
2022/03/07	8	33.10	3	32.80	33.00	5	14,967	0.03%
2022/03/04	7	34.71	3	34.85	34.40	4	15,099	0.03%
2022/03/03	0.1	34.35	1	34.50	34.25	-0.9	15,121	-0.01%
2022/03/02	3.1	33.58	0	0.00	33.60	3.1	15,242	0.02%
2022/03/01	1	33.60	12	33.98	33.85	-11	15,363	-0.07%
2022/02/25	0	0.00	1	33.30	33.25	-1	15,621	-0.01%
2022/02/24	4	33.65	2	33.88	33.30	2	15,743	0.01%
2022/02/23	1	34.55	2	34.50	34.60	-1	15,845	-0.01%
2022/02/22	10	34.19	2	34.28	34.20	8	16,268	0.05%
2022/02/21	3	35.17	1	35.40	35.20	2	16,631	0.01%
2022/02/18	7	35.55	3.5	35.39	35.55	3.5	17,442	0.02%
2022/02/17	1	34.85	5	35.28	34.95	-4	17,780	-0.02%
2022/02/16	22	34.68	4.5	34.87	34.85	17.5	18,411	0.10%
2022/02/15	1	34.05	3	34.17	33.90	-2	18,703	-0.01%
2022/02/14	1.1	33.75	0.5	33.75	33.60	0.6	19,805	0.00%
2022/02/11	1	34.55	8.8	34.47	34.50	-7.8	21,027	-0.04%
2022/02/10	2	34.80	0	34.95	34.80	2	21,483	0.01%
2022/02/09	0	0.00	3	35.32	35.10	-3	21,905	-0.01%
2022/02/08	12	34.40	4	34.63	34.75	8	22,079	0.04%
2022/02/07	1	32.60	2	32.95	33.95	-1	22,587	0.00%
2022/01/26	2	31.90	1.6	32.00	31.95	0.4	22,967	0.00%
2022/01/25	5.6	33.00	8.5	32.67	32.10	-2.9	23,820	-0.01%
2022/01/24	4	32.66	15.2	33.10	32.80	-11.2	24,747	-0.05%
2022/01/21	5.2	34.28	7	33.61	33.40	-1.8	26,168	-0.01%
2022/01/20	7	34.16	7	34.15	34.10	0	27,583	0.00%
2022/01/19	24.2	34.37	13.4	34.19	34.10	10.8	28,672	0.04%
2022/01/18	5	34.53	5.4	34.27	34.10	-0.4	29,621	0.00%
2022/01/17	10.2	34.32	7	34.35	34.60	3.2	29,597	0.01%
2022/01/14	2	33.18	2.2	33.44	33.55	-0.2	29,550	0.00%
2022/01/13	6	34.18	4	34.04	34.00	2	29,675	0.01%
2022/01/12	4	34.53	1	34.65	34.30	3	29,584	0.01%
2022/01/11	14	35.04	42.1	35.08	34.50	-28.1	29,498	-0.10%
2022/01/10	19.1	35.73	10	35.96	35.75	9.1	29,286	0.03%
2022/01/07	15.2	36.77	6.8	36.25	36.25	8.4	29,165	0.03%
2022/01/06	21	37.42	20	37.55	37.35	1	28,931	0.00%
2022/01/05	57.3	37.91	41.6	38.06	37.15	15.7	28,728	0.05%
2022/01/04	17.3	36.84	16	36.91	37.10	1.3	27,826	0.00%
2022/01/03	20.1	36.07	12	36.13	35.95	8.1	27,520	0.03%
2021/12/30	20.3	36.79	13.1	36.67	36.60	7.2	27,480	0.03%
2021/12/29	10.1	36.97	14	36.81	36.65	-3.9	27,441	-0.01%
2021/12/28	23.3	37.30	34	37.28	36.90	-10.8	27,314	-0.04%
2021/12/27	56	37.93	15	38.26	37.60	41	27,062	0.15%
2021/12/24	42	38.06	89.7	39.11	39.95	-47.7	26,024	-0.18%
2021/12/23	22	36.43	19.1	36.38	36.35	3	24,424	0.01%
2021/12/22	0	0.00	1	35.00	35.20	-1	24,030	0.00%
2021/12/20	10	34.90	12	35.19	35.30	-2	24,258	-0.01%
2021/12/17	11.5	35.25	16	35.16	35.20	-4.5	24,494	-0.02%
2021/12/16	10	35.82	9	35.81	36.00	1	25,278	0.00%
2021/12/15	50.2	35.95	32.2	35.57	35.00	18	25,333	0.07%
2021/12/14	0	0.00	1.5	35.37	35.60	-1.5	24,657	-0.01%
2021/12/13	22.1	35.87	19	35.67	35.50	3.1	24,521	0.01%
2021/12/10	26	35.57	22.1	35.68	36.00	4	24,219	0.02%
2021/12/09	4	34.00	0	0.00	34.00	4	23,755	0.02%
2021/12/08	1.4	33.95	1	33.95	33.80	0.4	23,674	0.00%
2021/12/07	13	33.73	3	33.60	33.55	10	23,573	0.04%
2021/12/06	3	33.72	1	34.00	33.80	2	23,497	0.01%
2021/12/03	2	33.08	1.9	33.18	33.15	0.1	23,397	0.00%
2021/12/02	5.9	33.10	6	32.72	32.35	-0.1	23,306	0.00%
2021/12/01	9	32.74	8	32.84	33.25	1	23,147	0.00%
2021/11/30	4.2	35.53	8	35.71	35.00	-3.8	22,756	-0.02%
2021/11/29	3	34.27	4	33.75	34.50	-1	22,557	0.00%
2021/11/26	6	34.65	10	34.20	34.40	-4	22,383	-0.02%
2021/11/25	2	34.48	11	34.78	34.40	-9	22,180	-0.04%
2021/11/24	22.2	35.05	7.1	34.84	34.75	15.1	22,068	0.07%
2021/11/23	0	35.30	3	35.30	35.20	-3	21,840	-0.01%
2021/11/22	6.2	35.73	2	35.80	35.40	4.2	21,725	0.02%
2021/11/19	12.2	36.20	21	35.96	35.90	-8.8	21,562	-0.04%
2021/11/18	10.1	36.44	16	36.42	36.00	-5.9	21,120	-0.03%
2021/11/17	67	38.51	57.4	38.01	37.30	9.6	20,685	0.05%
2021/11/16	8	36.71	18	36.91	37.25	-10	19,849	-0.05%
2021/11/15	126.2	38.15	38	37.62	37.25	88.2	19,423	0.45%	大買/
2021/11/12	37	35.86	29	35.64	35.85	8	18,705	0.04%
2021/11/11	39.1	37.42	57	37.38	36.25	-17.9	18,338	-0.10%
2021/11/10	57.1	36.87	50	36.87	37.10	7.1	17,216	0.04%
2021/11/09	25	35.04	22	35.14	34.90	3	15,946	0.02%
2021/11/08	40	34.37	17.4	34.55	34.70	22.6	15,597	0.14%
2021/11/05	13	34.11	17.3	33.83	34.25	-4.3	15,295	-0.03%
2021/11/04	26	34.42	34	34.99	34.40	-8	14,950	-0.05%
2021/11/03	22	33.54	32.1	33.44	33.30	-10.1	14,421	-0.07%
2021/11/02	44	34.84	55	34.95	33.10	-11	14,291	-0.08%
2021/11/01	35.3	35.97	30.1	35.83	36.30	5.1	13,606	0.04%
2021/10/29	59	34.06	66	34.14	34.60	-7	12,750	-0.05%
2021/10/28	46.1	32.37	139	32.16	32.20	-92.9	11,254	-0.83%	大賣/
2021/10/27	14.1	30.47	42	31.05	31.95	-27.9	9,770	-0.29%
2021/10/26	64.2	29.41	122	30.01	29.05	-57.8	8,702	-0.66%	大賣/
2021/10/25	1	28.50	2	28.45	28.45	-1	7,660	-0.01%
2021/10/22	3	27.77	4	27.75	27.95	-1	7,743	-0.01%
2021/10/21	8	28.59	10	28.22	28.00	-2	8,139	-0.02%
2021/10/20	2	27.40	0	0.00	27.55	2	7,934	0.03%
2021/10/18	0	0.00	6	26.90	26.95	-6	7,912	-0.08%
2021/10/15	1	26.75	1	26.85	26.80	0	7,937	0.00%
2021/10/14	4	26.66	0	0.00	26.45	4	7,930	0.05%
2021/10/13	0	0.00	4	26.83	26.60	-4	7,905	-0.05%
2021/10/12	6.1	27.94	8	27.39	27.25	-1.9	7,841	-0.02%
2021/10/08	4	28.45	0	0.00	28.05	4	7,779	0.05%
2021/10/07	2	28.10	17	27.88	28.55	-15	7,768	-0.19%
2021/10/06	1	27.70	6	27.54	27.50	-5	7,741	-0.06%
2021/10/05	3	28.27	4	28.28	28.30	-1	7,721	-0.01%
2021/10/04	32	28.91	8	29.09	28.80	24	7,622	0.31%
2021/10/01	19	28.64	15	28.70	28.50	4	7,383	0.05%
2021/09/30	4	28.56	4.2	28.65	28.45	-0.2	7,122	0.00%
2021/09/29	8	28.34	3	28.52	28.25	5	7,123	0.07%
2021/09/28	2	28.40	4	28.58	28.75	-2	7,226	-0.03%
2021/09/27	8	28.42	6.1	28.30	28.10	1.9	7,833	0.02%
2021/09/24	9	29.19	7.1	29.19	28.90	1.9	8,042	0.02%
2021/09/23	35.3	29.73	30	29.03	29.35	5.3	7,733	0.07%
2021/09/22	15.3	28.40	12	28.56	29.40	3.3	6,798	0.05%
2021/09/17	3	27.95	2	27.40	27.90	1	6,444	0.02%
2021/09/16	14.1	28.02	12	27.88	27.25	2.1	6,417	0.03%
2021/09/15	10	27.42	6	27.40	27.35	4	6,317	0.06%
2021/09/09	1	26.50	0	0.00	26.50	1	6,291	0.02%
2021/09/06	0	0.00	2	27.15	26.80	-2	6,296	-0.03%
2021/09/03	2	27.45	5.1	27.19	27.25	-3.1	6,211	-0.05%
2021/09/02	1	26.80	5	26.65	26.55	-4	6,134	-0.07%
2021/09/01	4	26.95	0	0.00	27.25	4	6,095	0.07%
2021/08/30	1	27.00	2	26.98	26.80	-1	6,089	-0.02%
2021/08/27	1	27.00	0	0.00	26.60	1	6,056	0.02%
2021/08/23	10	26.10	0	0.00	26.10	10	6,001	0.17%
2021/08/20	0	0.00	2.2	25.58	25.50	-2.2	6,031	-0.04%
2021/08/18	0	25.70	1	25.25	26.40	-1	6,042	-0.02%
2021/08/16	10	26.80	10	26.15	26.45	0	6,022	0.00%
2021/08/12	7	27.79	16	27.83	27.30	-9	5,980	-0.15%
2021/08/11	6	27.79	4	27.81	27.90	2	5,844	0.03%
2021/08/10	0	0.00	1	27.20	27.25	-1	5,705	-0.02%
2021/08/09	10	28.00	5	27.80	27.80	5	5,752	0.09%
2021/08/06	107.1	28.71	5	28.40	28.45	102.1	5,749	1.78%	大買/鉅額交易
2021/08/05	11	27.78	1	28.00	27.50	10	5,460	0.18%
2021/08/04	7.2	27.69	6	27.81	28.05	1.2	5,397	0.02%
2021/08/02	0	0.00	3	27.15	27.10	-3	5,506	-0.05%
2021/07/29	10	27.05	2	27.10	27.05	8	5,629	0.14%
2021/07/28	5	27.30	7	27.04	27.50	-2	5,589	-0.04%
2021/07/27	59	28.00	66	28.12	28.30	-7	5,543	-0.13%
2021/07/23	10	26.30	0	0.00	26.30	10	5,234	0.19%
2021/07/22	3	26.10	15	26.05	26.10	-12	5,367	-0.22%
2021/07/21	2	26.08	2	26.05	25.90	0	5,396	0.00%
2021/07/19	1	27.05	0	0.00	26.95	1	5,420	0.02%
2021/07/16	1.4	27.00	1	27.10	26.85	0.4	5,517	0.01%
2021/07/15	1	26.80	4	26.60	26.75	-3	5,614	-0.05%
2021/07/14	0	0.00	12	26.64	26.50	-12	5,657	-0.21%
2021/07/09	13	26.87	4	26.95	26.85	9	5,555	0.16%
2021/07/08	0	0.00	10	27.20	27.25	-10	5,633	-0.18%
2021/07/07	3	27.37	4	27.75	27.35	-1	5,739	-0.02%
2021/07/06	2	28.03	14.1	28.27	27.90	-12.1	5,753	-0.21%
2021/07/05	20	29.12	28	29.17	28.85	-8	5,841	-0.14%
2021/07/02	36.1	28.47	13	28.57	28.90	23.1	5,701	0.40%
2021/07/01	2	27.45	18	27.38	27.50	-16	5,185	-0.31%
2021/06/30	0	0.00	1.2	26.01	26.00	-1.2	5,396	-0.02%
2021/06/29	2	25.98	0	0.00	25.85	2	5,802	0.03%
2021/06/28	3	26.35	24	26.20	26.25	-21	5,815	-0.36%
2021/06/25	4	27.68	0	0.00	27.70	4	5,871	0.07%
2021/06/24	1	27.30	0	0.00	27.15	1	5,800	0.02%
2021/06/23	1	27.00	1	27.15	27.15	0	5,794	0.00%
2021/06/22	2	27.00	0	0.00	26.80	2	5,881	0.03%
2021/06/17	11	27.25	0.3	27.25	27.25	10.7	5,971	0.18%
2021/06/16	3	27.25	3	27.20	27.15	0	6,019	0.00%
2021/06/15	12	27.01	6	27.15	27.15	6	6,030	0.10%
2021/06/11	0	0.00	1	27.00	26.85	-1	6,058	-0.02%
2021/06/09	1	26.60	0	0.00	26.60	1	6,117	0.02%
2021/06/08	10	26.70	0	0.00	26.55	10	6,165	0.16%
2021/06/07	1	25.80	1	26.20	26.50	0	6,237	0.00%
2021/06/04	0	0.00	1	26.45	26.30	-1	6,241	-0.02%
2021/06/03	3.1	26.91	0	0.00	26.85	3.1	6,280	0.05%
2021/06/01	5	26.64	0	0.00	26.65	5	6,455	0.08%
2021/05/31	9	26.57	0	0.00	26.40	9	6,475	0.14%
2021/05/28	1	26.30	0	0.00	26.35	1	6,488	0.02%
2021/05/26	1	26.05	2	25.65	25.70	-1	6,527	-0.02%
2021/05/24	1	25.20	0	0.00	25.75	1	6,556	0.02%
2021/05/21	2	25.35	0	0.00	25.50	2	6,611	0.03%
2021/05/20	2	25.55	2	25.20	25.15	0	6,854	0.00%
2021/05/19	1	25.10	0	0.00	25.05	1	6,914	0.01%
2021/05/17	3	22.72	0	0.00	23.00	3	6,981	0.04%
2021/05/13	0.1	24.95	2	24.45	25.05	-1.9	7,022	-0.03%
2021/05/11	1	26.90	2.1	27.40	26.55	-1.1	6,855	-0.02%
2021/05/07	1	29.00	0	0.00	28.95	1	6,742	0.01%
2021/05/06	5.2	28.63	10	28.79	29.05	-4.8	6,726	-0.07%
2021/05/05	0	0.00	3	27.20	27.20	-3	6,620	-0.05%
2021/05/04	7	28.17	0	0.00	27.20	7	6,710	0.10%
2021/05/03	7	28.61	0	0.00	28.50	7	6,635	0.11%
2021/04/28	8	29.91	5	29.86	29.90	3	6,596	0.04%
2021/04/27	0	0.00	2	29.15	29.10	-2	6,536	-0.03%
2021/04/26	1	29.05	0.2	29.25	29.05	0.9	6,546	0.01%
2021/04/23	1	28.95	0	0.00	29.05	1	6,574	0.02%
2021/04/22	4	29.41	9	29.40	29.05	-5	6,618	-0.08%
2021/04/21	3	29.90	2	30.02	29.95	1	6,558	0.01%
2021/04/20	0	29.70	2	29.40	29.65	-2	6,499	-0.03%
2021/04/19	0.1	29.60	40	29.53	29.45	-40	6,594	-0.61%
2021/04/16	6	29.24	2	29.25	29.25	4	6,646	0.06%
2021/04/15	0	0.00	1	29.05	29.05	-1	6,984	-0.01%
2021/04/14	6	28.71	0	0.00	28.95	6	7,744	0.08%
2021/04/13	5	29.54	0	0.00	29.25	5	7,860	0.06%
2021/04/12	2	30.03	1	30.15	30.15	1	7,837	0.01%
2021/04/09	5	30.16	22	30.56	30.10	-17	7,846	-0.22%
2021/04/08	8	30.98	34	30.99	30.95	-26	7,669	-0.34%
2021/04/07	15	31.18	5.1	31.09	31.30	9.9	7,565	0.13%
2021/04/06	30	31.08	34	30.76	31.35	-4	7,343	-0.05%
2021/04/01	2	29.80	3	30.00	29.90	-1	6,835	-0.01%
2021/03/31	2	29.00	1	29.00	28.95	1	6,472	0.02%
2021/03/30	2	29.05	1	29.15	29.15	1	6,609	0.02%
2021/03/29	0	0.00	5	28.65	28.65	-5	6,537	-0.08%
2021/03/25	3	28.80	0	0.00	28.70	3	6,643	0.05%
2021/03/24	0	0.00	9	28.65	28.60	-9	6,640	-0.14%
2021/03/23	3	28.75	1	28.75	28.75	2	6,679	0.03%
2021/03/22	1	29.00	11	29.10	29.20	-10	6,663	-0.15%
2021/03/19	16	28.74	0	0.00	28.90	16	6,684	0.24%
2021/03/18	0	0.00	2	28.70	28.70	-2	6,677	-0.03%
2021/03/17	3	28.70	2	28.65	28.65	1	6,757	0.01%
2021/03/16	5	28.40	4	28.40	28.40	1	6,885	0.01%
2021/03/15	3	28.37	1	28.50	28.35	2	6,999	0.03%
2021/03/12	1	28.75	0	0.00	28.55	1	7,075	0.01%
2021/03/11	0	0.00	1	28.70	28.70	-1	7,383	-0.01%
2021/03/09	1	28.80	20	28.57	28.60	-19	7,626	-0.25%
2021/03/08	21	29.07	20	29.25	28.95	1	7,746	0.01%
2021/03/05	2	29.08	2	28.78	29.30	0	7,831	0.00%
2021/03/04	3	28.62	0	0.00	28.75	3	7,950	0.04%
2021/03/03	3	28.57	0	0.00	28.75	3	8,118	0.04%
2021/03/02	1	28.80	0	0.00	28.90	1	8,466	0.01%
2021/02/26	2	28.98	0	0.00	29.30	2	9,090	0.02%
2021/02/25	2	29.43	0	0.00	29.40	2	9,524	0.02%
2021/02/24	1	29.70	0	0.00	29.30	1	9,629	0.01%
2021/02/23	0.4	29.80	10	29.65	29.70	-9.7	9,582	-0.10%
2021/02/22	7	30.27	4.6	30.16	30.10	2.4	9,545	0.03%
2021/02/19	4	29.65	6	29.60	29.75	-2	9,340	-0.02%
2021/02/18	0.2	29.20	0	0.00	29.15	0.2	9,323	0.00%
2021/02/17	0.5	29.04	0	0.00	28.95	0.5	9,339	0.00%
2021/02/05	0	0.00	1	28.85	28.85	-1	9,308	-0.01%
2021/02/04	15.5	29.17	1	28.95	29.10	14.5	9,358	0.15%
2021/02/03	1	28.50	0	0.00	28.50	1	9,326	0.01%
2021/02/02	2	28.00	1	28.15	28.20	1	9,438	0.01%
2021/02/01	0	0.00	2	27.35	27.90	-2	9,682	-0.02%
2021/01/29	1	28.15	1	28.65	28.20	0	9,673	0.00%
2021/01/28	1	28.85	1	28.85	28.80	0	9,829	0.00%
2021/01/27	0	0.00	3	28.93	29.15	-3	9,855	-0.03%
2021/01/26	10	29.17	8	29.08	28.85	2	9,887	0.02%
2021/01/25	3	28.23	2	28.23	28.40	1	9,849	0.01%
2021/01/22	2	28.30	3	28.40	28.60	-1	9,901	-0.01%
2021/01/21	7.3	28.20	3	27.95	27.95	4.3	9,941	0.04%
2021/01/20	13	28.42	64	28.25	28.20	-51	10,007	-0.51%
2021/01/19	3.1	29.40	12	29.32	29.20	-8.9	9,997	-0.09%
2021/01/18	1	28.60	0	0.00	29.15	1	10,064	0.01%
2021/01/15	7	28.86	4	28.79	28.80	3	10,122	0.03%
2021/01/14	4	29.43	1	29.15	29.55	3	10,154	0.03%
2021/01/13	3	29.10	1	29.10	29.05	2	10,198	0.02%
2021/01/12	7	29.15	1	29.00	29.00	6	10,221	0.06%
2021/01/11	12	29.61	6	29.76	29.65	6	10,156	0.06%
2021/01/08	35	30.14	3	30.12	30.20	32	10,271	0.31%
2021/01/07	39	30.68	113.1	30.91	31.25	-74.1	10,264	-0.72%	大賣/
2021/01/06	6	29.50	5	29.50	29.45	1	10,401	0.01%
2021/01/05	1	29.50	14	29.69	29.50	-13	10,848	-0.12%
2021/01/04	2	29.48	6	29.43	29.30	-4	10,806	-0.04%
2020/12/31	0	0.00	6	29.04	28.95	-6	10,719	-0.06%
2020/12/30	6	29.08	1	29.35	29.00	5	10,720	0.05%
2020/12/29	9	29.01	0	0.00	28.85	9	10,861	0.08%
2020/12/28	18	28.67	2	28.83	29.05	16	10,807	0.15%
2020/12/25	2	28.80	0	0.00	28.85	2	10,741	0.02%
2020/12/24	5	28.79	6	28.88	29.05	-1	10,699	-0.01%
2020/12/23	5	28.30	3	28.53	28.45	2	10,545	0.02%
2020/12/22	5	28.10	6	28.23	27.80	-1	10,587	-0.01%
2020/12/21	2	27.65	15	28.14	28.20	-13	10,567	-0.12%
2020/12/18	17	27.92	0	0.00	28.00	17	10,552	0.16%
2020/12/17	3	28.27	0	0.00	28.30	3	10,550	0.03%
2020/12/16	0	0.00	2	28.40	28.50	-2	10,647	-0.02%
2020/12/15	15.3	28.12	0	0.00	28.05	15.3	10,752	0.14%
2020/12/14	1	28.45	1	28.55	28.75	0	10,775	0.00%
2020/12/11	3	28.83	1	28.45	28.55	2	10,797	0.02%
2020/12/10	11.1	28.63	3	28.70	28.95	8.1	10,799	0.07%
2020/12/09	4	29.41	5	29.35	29.45	-1	10,678	-0.01%
2020/12/08	10	29.78	3	29.70	29.65	7	10,686	0.07%
2020/12/07	30	30.49	15	30.54	30.10	15	10,646	0.14%
2020/12/04	7.2	29.82	15	29.53	29.55	-7.8	10,389	-0.08%
2020/12/03	63	29.54	4	29.91	29.65	59	10,475	0.56%
2020/12/02	20	29.64	21	29.77	29.35	-1	10,456	-0.01%
2020/12/01	3	29.10	21	29.21	29.25	-18	10,437	-0.17%
2020/11/30	42	29.53	10	29.54	29.55	32	10,438	0.31%
2020/11/27	3	29.12	55	28.91	28.90	-52	10,370	-0.50%
2020/11/26	20	28.86	13	28.80	28.60	7	10,410	0.07%
2020/11/25	154	28.90	38	28.83	28.70	116	10,293	1.13%	大買/鉅額交易
2020/11/24	36	27.98	16	27.85	28.00	20	9,916	0.20%
2020/11/23	4	26.91	2	26.88	27.05	2	10,531	0.02%
2020/11/20	1	26.50	0	0.00	26.50	1	10,995	0.01%
2020/11/19	6	26.45	6	26.40	26.35	0	11,881	0.00%
2020/11/18	6	26.27	11	26.37	26.40	-5	12,277	-0.04%
2020/11/17	3	26.37	3	26.47	26.30	0	12,330	0.00%
2020/11/16	1	26.55	0	0.00	26.50	1	12,539	0.01%
2020/11/12	8	26.69	0	0.00	26.70	8	12,992	0.06%
2020/11/11	1	26.55	3	26.97	27.00	-2	13,063	-0.02%
2020/11/10	4.3	26.50	3	26.65	26.60	1.3	13,212	0.01%
2020/11/09	12	27.48	26	27.62	27.25	-14	13,237	-0.11%
2020/11/06	0	0.00	42	26.99	26.95	-42	13,109	-0.32%
2020/11/05	24	27.34	20	27.20	27.05	4	13,502	0.03%
2020/11/04	2	26.70	13	26.73	26.70	-11	14,041	-0.08%
2020/11/03	8	26.83	0	0.00	26.65	8	14,123	0.06%
2020/11/02	10	25.95	5	25.86	26.25	5	14,129	0.04%
2020/10/30	13	26.45	0	0.00	26.10	13	14,159	0.09%
2020/10/29	0.3	26.70	10	26.15	26.60	-9.7	14,257	-0.07%
2020/10/28	11	26.89	2	26.88	26.80	9	14,356	0.06%
2020/10/27	3	26.70	5	26.70	26.65	-2	14,261	-0.01%
2020/10/23	5	27.02	4	27.00	26.80	1	14,219	0.01%
2020/10/21	5	26.70	2	27.00	26.60	3	14,090	0.02%
2020/10/19	5	26.55	12	26.68	26.40	-7	14,127	-0.05%
2020/10/16	13	26.97	4	27.08	26.30	9	14,211	0.06%
2020/10/15	33	26.97	15	27.02	26.70	18	14,127	0.13%
2020/10/14	31	27.43	14	27.13	27.35	17	13,843	0.12%
2020/10/13	24	26.53	114	26.24	26.85	-90	13,162	-0.68%	大賣/
2020/10/12	1	25.40	16	25.33	25.40	-15	12,871	-0.12%
2020/10/08	1	25.40	2	25.10	25.15	-1	13,148	-0.01%
2020/10/06	6	25.17	18	25.12	25.20	-12	13,424	-0.09%
2020/09/29	2	23.88	1	23.85	23.85	1	13,506	0.01%
2020/09/25	3	23.38	0	0.00	23.30	3	13,669	0.02%
2020/09/24	15	24.07	1	24.10	24.05	14	13,606	0.10%
2020/09/23	4	24.80	10	24.65	24.65	-6	13,637	-0.04%
2020/09/22	2	25.13	11	24.78	24.90	-9	13,792	-0.07%
2020/09/21	12	25.69	5	26.13	25.55	7	13,707	0.05%
2020/09/18	8	25.81	3	25.87	25.85	5	13,614	0.04%
2020/09/17	6	25.60	8	25.54	25.40	-2	13,518	-0.01%
2020/09/16	11	25.48	2	25.25	25.15	9	13,427	0.07%
2020/09/15	4	25.15	17	25.28	25.35	-13	13,387	-0.10%
2020/09/14	0	0.00	1	24.75	24.70	-1	13,326	-0.01%
2020/09/11	21	24.63	6	24.60	24.30	15	13,291	0.11%
2020/09/10	2	25.15	0	0.00	25.05	2	13,146	0.02%
2020/09/09	0	0.00	3	25.15	25.30	-3	13,065	-0.02%
2020/09/08	0	0.00	1	25.75	25.65	-1	12,970	-0.01%
2020/09/07	2	25.73	9	25.72	25.60	-7	12,800	-0.05%
2020/09/04	14	25.14	33	24.82	25.40	-19	12,613	-0.15%
2020/09/03	1	25.30	7	25.46	25.30	-6	12,470	-0.05%
2020/09/02	13	25.68	31	25.55	25.50	-18	12,328	-0.15%
2020/09/01	14	25.36	28	25.22	25.25	-14	12,153	-0.12%
2020/08/31	35	26.41	10	26.40	25.85	25	11,924	0.21%
2020/08/28	22	26.16	40	26.05	26.20	-18	11,663	-0.15%
2020/08/27	92	26.50	129	26.76	26.30	-37	11,390	-0.32%	大賣/
2020/08/26	112	25.94	13	25.68	25.65	99	10,297	0.96%	大買/
2020/08/25	54	25.73	55	25.45	26.40	-1	9,697	-0.01%
2020/08/24	30	24.35	1	24.55	24.95	29	8,780	0.33%
2020/08/21	3	23.45	8	23.98	24.00	-5	8,376	-0.06%
2020/08/20	21	23.33	1	23.35	23.40	20	8,269	0.24%
2020/08/19	34	25.48	43	25.59	25.45	-9	7,991	-0.11%
2020/08/18	6	24.52	26	24.42	24.80	-20	7,530	-0.27%
2020/08/17	5	24.56	0	0.00	24.70	5	7,421	0.07%
2020/08/14	17	24.60	13	24.86	24.85	4	7,251	0.06%
2020/08/13	2	24.25	0	0.00	24.00	2	7,003	0.03%
2020/08/12	3	24.55	9	24.44	24.55	-6	6,865	-0.09%
2020/08/11	44	25.17	7	24.85	24.80	37	6,718	0.55%
2020/08/10	38	24.19	26	24.96	25.30	12	6,250	0.19%
2020/08/07	5	23.59	2	23.50	23.50	3	5,512	0.05%
2020/08/04	3	23.55	11	23.59	23.30	-8	5,214	-0.15%
2020/08/03	3	23.18	1	23.30	23.20	2	5,131	0.04%
2020/07/30	1	22.55	0	0.00	22.70	1	4,934	0.02%
2020/07/28	1	22.20	1	21.90	21.60	0	4,798	0.00%
2020/07/24	1	23.10	2	22.30	22.35	-1	4,727	-0.02%
2020/07/23	0	0.00	2	23.35	22.95	-2	4,609	-0.04%
2020/07/22	2	22.98	4	22.68	23.25	-2	4,529	-0.04%
2020/07/21	1	22.35	1	22.20	22.40	0	4,421	0.00%
2020/07/20	0	0.00	10	22.65	22.65	-10	4,303	-0.23%
2020/07/17	12	23.08	7	23.16	23.15	5	4,216	0.12%
2020/07/16	12	23.20	16	23.47	23.60	-4	3,989	-0.10%
2020/07/15	5	22.84	11	22.65	22.70	-6	3,602	-0.17%
2020/07/14	3	22.23	3	21.87	22.30	0	3,287	0.00%
2020/07/13	10	21.00	1	21.20	21.10	9	3,001	0.30%
2020/07/10	0	0.00	6	20.99	21.10	-6	2,971	-0.20%
2020/07/09	0	0.00	1	20.80	20.70	-1	2,861	-0.03%
2020/07/08	3	20.85	0	0.00	20.70	3	2,907	0.10%
2020/07/06	0	0.00	10	20.80	20.55	-10	2,786	-0.36%
2020/07/02	0	0.00	1	20.60	20.55	-1	2,662	-0.04%
2020/07/01	0	0.00	4	20.63	21.00	-4	2,564	-0.16%
2020/06/29	3	19.67	0	0.00	19.55	3	2,360	0.13%
2020/06/24	0	0.00	1	20.90	20.95	-1	2,304	-0.04%
2020/06/23	1	20.70	10	20.78	20.80	-9	2,372	-0.38%
2020/06/22	0	0.00	5	20.70	20.70	-5	2,383	-0.21%
2020/06/19	0	0.00	1	20.80	20.70	-1	2,391	-0.04%
2020/06/16	3	20.53	0	0.00	20.55	3	2,414	0.12%
2020/06/11	0	0.00	2	20.60	20.50	-2	2,549	-0.08%
2020/06/10	0	0.00	1	20.80	20.90	-1	2,554	-0.04%
2020/06/05	2	21.00	0	0.00	20.95	2	2,688	0.07%
2020/06/04	1	21.00	0	0.00	20.95	1	2,737	0.04%
2020/06/03	0	0.00	1	20.90	20.80	-1	2,785	-0.04%
2020/05/22	4	20.40	0	0.00	20.25	4	2,932	0.14%
2020/05/20	0	0.00	1	20.60	20.50	-1	2,976	-0.03%
2020/05/19	0	0.00	7	20.40	20.55	-7	3,059	-0.23%
2020/05/18	1	19.80	0	0.00	19.70	1	3,072	0.03%
2020/05/15	1	20.00	2	20.10	19.95	-1	3,112	-0.03%
2020/05/13	0	0.00	3	20.45	20.55	-3	3,186	-0.09%
2020/05/12	2	20.45	0	0.00	20.50	2	3,246	0.06%
2020/05/11	6	20.48	0	0.00	20.40	6	3,273	0.18%
2020/05/08	3	20.55	2	20.55	20.40	1	3,271	0.03%
2020/05/07	0	0.00	1	20.75	21.20	-1	3,191	-0.03%
2020/05/04	1	20.55	2	20.50	20.50	-1	3,346	-0.03%
2020/04/30	0	0.00	1	20.70	20.90	-1	3,364	-0.03%
2020/04/29	1	20.50	0.1	20.65	20.50	0.9	3,390	0.03%
2020/04/24	3	20.20	1	20.15	20.10	2	3,622	0.06%
2020/04/16	1	20.00	0	0.00	20.00	1	3,918	0.03%
2020/04/14	1	19.75	0	0.00	20.00	1	3,916	0.03%
2020/04/13	1	19.60	1	19.75	19.80	0	3,913	0.00%
2020/04/10	0	0.00	16	19.03	19.20	-16	3,842	-0.42%
2020/04/09	12	19.27	0	0.00	19.10	12	3,886	0.31%
2020/04/08	1	19.20	0	0.00	19.25	1	3,879	0.03%
2020/04/06	0	0.00	2	18.10	18.30	-2	3,965	-0.05%
2020/03/27	3	18.65	2	18.68	18.20	1	4,021	0.02%
2020/03/26	1	17.40	0	0.00	17.70	1	3,905	0.03%
2020/03/25	9	17.95	2	17.75	17.70	7	3,884	0.18%
2020/03/24	1	16.70	0	0.00	16.90	1	3,869	0.03%
2020/03/19	1	15.35	0	0.00	15.35	1	3,869	0.03%
2020/03/18	4	17.38	0	0.00	17.00	4	3,824	0.10%
2020/03/17	6	17.43	0	0.00	17.40	6	3,870	0.16%
2020/03/16	1	18.80	0	0.00	18.25	1	3,862	0.03%
2020/03/13	1	17.95	0	0.00	18.80	1	3,864	0.03%
2020/03/12	0	0.00	3	20.05	19.90	-3	3,867	-0.08%
2020/03/10	7	21.63	0	0.00	21.85	7	3,833	0.18%
2020/03/09	1	22.15	0	0.00	22.05	1	3,775	0.03%
2020/03/06	11	23.00	0	0.00	22.95	11	3,723	0.30%
2020/02/27	4	23.45	0	0.00	23.35	4	4,062	0.10%
2020/02/26	1	23.85	2	24.00	23.95	-1	4,114	-0.02%
2020/02/25	1	23.85	1	24.05	24.05	0	4,137	0.00%
2020/02/24	2	24.03	1	24.10	24.05	1	4,155	0.02%
2020/02/21	3	24.38	2	24.50	24.35	1	4,146	0.02%
2020/02/20	2	24.38	4	24.56	24.50	-2	4,153	-0.05%
2020/02/19	2	24.38	0	0.00	24.35	2	4,138	0.05%
2020/02/18	0	0.00	14	24.10	24.10	-14	4,320	-0.32%
2020/02/17	0	0.00	1	24.05	24.05	-1	4,607	-0.02%
2020/02/06	2	23.18	1	23.10	23.35	1	4,491	0.02%
2020/02/05	0	0.00	1	22.50	22.50	-1	4,420	-0.02%
2020/02/04	0	0.00	5	22.80	22.80	-5	4,384	-0.11%
2020/01/31	2	23.25	0	0.00	23.30	2	4,319	0.05%
2020/01/30	12	23.04	3	22.97	22.85	9	4,275	0.21%
2020/01/20	1	25.30	2	25.38	25.35	-1	4,161	-0.02%
2020/01/17	1	25.20	14	25.19	25.10	-13	4,193	-0.31%
2020/01/16	2	25.20	0	0.00	25.25	2	4,164	0.05%
2020/01/15	1	24.85	1	25.15	25.15	0	4,079	0.00%
2020/01/14	7	25.25	6	25.19	25.00	1	4,057	0.02%
2020/01/10	0	0.00	2	24.08	24.10	-2	3,839	-0.05%
2020/01/09	0	0.00	7	23.95	23.95	-7	3,825	-0.18%
2020/01/08	2	23.68	1	23.70	23.60	1	3,819	0.03%
2020/01/07	0	0.00	5	23.90	23.80	-5	3,796	-0.13%
2020/01/06	0	0.00	3	24.00	23.95	-3	3,775	-0.08%
2020/01/03	5	24.45	6	24.25	24.25	-1	3,793	-0.03%
2019/12/31	0	0.00	3	24.35	24.15	-3	3,841	-0.08%
2019/12/30	4	24.86	8	24.48	24.50	-4	3,801	-0.11%
2019/12/27	0	0.00	1	24.10	24.20	-1	3,679	-0.03%
2019/12/26	0	0.00	5	24.08	24.05	-5	3,664	-0.14%
2019/12/25	1	24.25	0	0.00	24.05	1	3,655	0.03%
2019/12/24	0	0.00	2	23.95	23.95	-2	3,652	-0.05%
2019/12/23	4	23.85	1	23.85	23.85	3	3,627	0.08%
2019/12/20	1	23.95	2	23.95	23.80	-1	3,629	-0.03%
2019/12/19	6	23.78	0	0.00	23.85	6	3,637	0.16%
2019/12/13	21	23.71	0	0.00	23.60	21	3,609	0.58%
2019/12/12	1	24.05	0	0.00	23.95	1	3,564	0.03%
2019/12/11	0	0.00	2	24.18	24.20	-2	3,511	-0.06%
2019/12/10	1	23.95	0	0.00	24.05	1	3,476	0.03%
2019/12/09	2	24.08	4	24.00	23.90	-2	3,438	-0.06%
2019/12/05	2	23.80	0	0.00	23.60	2	3,373	0.06%
2019/12/03	3	23.52	0	0.00	23.55	3	3,520	0.09%
2019/12/02	3	23.57	0	0.00	23.50	3	3,554	0.08%
2019/11/27	3	24.20	2	24.38	24.35	1	3,552	0.03%
2019/11/26	1	23.85	0	0.00	24.00	1	3,402	0.03%
2019/11/25	1	23.90	4	23.80	23.70	-3	3,296	-0.09%
2019/11/22	1	23.25	1	23.35	23.40	0	3,240	0.00%
2019/11/20	2	23.23	1	23.40	23.15	1	3,311	0.03%
2019/11/19	0	0.00	1	23.25	23.35	-1	3,395	-0.03%
2019/11/18	2	23.20	1	23.35	23.15	1	3,401	0.03%
2019/11/15	4	23.36	0	0.00	23.25	4	3,352	0.12%
2019/11/14	4	22.80	11	22.85	22.95	-7	3,139	-0.22%
2019/11/08	1	22.45	0	0.00	22.60	1	2,965	0.03%
2019/11/05	0	0.00	7	22.60	22.55	-7	3,224	-0.22%
2019/11/01	0	0.00	1	22.20	22.40	-1	3,224	-0.03%
2019/10/30	0	0.00	2	22.45	22.40	-2	3,290	-0.06%
2019/10/25	0	0.00	8	22.55	22.50	-8	3,564	-0.22%
2019/10/24	1	22.40	1	22.25	22.35	0	3,504	0.00%
2019/10/21	2	22.30	2	22.25	22.30	0	3,481	0.00%
2019/10/18	0	0.00	2	22.20	22.20	-2	3,477	-0.06%
2019/10/16	2	21.95	0	0.00	21.75	2	3,478	0.06%
2019/10/09	0	0.00	12	22.08	22.00	-12	3,465	-0.35%
2019/10/08	3	22.07	0	0.00	22.00	3	3,443	0.09%
2019/10/01	0	0.00	1	21.50	21.50	-1	3,465	-0.03%
2019/09/27	1	21.50	0	0.00	21.30	1	3,464	0.03%
2019/09/25	5	22.15	0	0.00	22.05	5	3,440	0.15%
2019/09/20	2	22.35	0	0.00	22.35	2	3,437	0.06%
2019/09/19	4	22.25	0	0.00	22.30	4	3,406	0.12%
2019/09/16	0	0.00	2	22.00	21.95	-2	3,446	-0.06%
2019/09/10	2	22.15	5	22.25	22.10	-3	3,584	-0.08%
2019/09/09	7	22.36	0	0.00	22.35	7	3,556	0.20%
2019/09/06	6	22.70	5	22.70	22.65	1	3,516	0.03%
2019/09/05	13	22.98	12	23.00	22.95	1	3,455	0.03%
2019/09/03	0	0.00	3	22.42	22.35	-3	3,285	-0.09%
2019/09/02	0	0.00	2	22.38	22.45	-2	3,267	-0.06%
2019/08/30	7	22.26	0	0.00	22.15	7	3,245	0.22%
2019/08/29	1	21.70	4	21.78	21.85	-3	3,124	-0.10%
2019/08/28	4	21.98	2	21.85	21.85	2	3,094	0.06%
2019/08/26	3	21.58	3	21.55	21.55	0	3,101	0.00%
2019/08/23	1	21.85	0	0.00	22.05	1	3,080	0.03%
2019/08/22	0	0.00	1	23.30	23.40	-1	2,951	-0.03%
2019/08/21	20	23.15	2	23.20	23.10	18	2,853	0.63%
2019/08/19	0	0.00	2	23.03	23.10	-2	2,763	-0.07%
2019/08/16	1	23.00	9	22.96	22.85	-8	2,745	-0.29%
2019/08/15	3	22.73	0	0.00	22.80	3	2,707	0.11%
2019/08/14	2	23.30	1	23.25	23.10	1	2,666	0.04%
2019/08/12	6	23.57	1	23.30	23.55	5	2,551	0.20%
2019/08/08	3	22.68	2	22.85	22.75	1	2,376	0.04%
2019/08/06	0	0.00	1	21.65	21.90	-1	2,291	-0.04%
2019/07/31	2	22.23	1	22.55	22.70	1	2,251	0.04%
2019/07/30	3	22.70	0	0.00	22.50	3	2,184	0.14%
2019/07/25	5	21.50	0	0.00	21.60	5	2,113	0.24%
2019/07/23	0	0.00	5	21.40	21.45	-5	2,114	-0.24%
2019/07/17	0	0.00	2	21.45	21.35	-2	2,297	-0.09%
2019/07/16	0	0.00	1	21.35	21.35	-1	2,440	-0.04%
2019/07/12	0	0.00	2	21.33	21.45	-2	2,581	-0.08%
2019/07/11	0	0.00	5	21.17	21.15	-5	2,618	-0.19%
2019/07/09	10	21.21	0	0.00	21.15	10	2,893	0.35%
2019/07/03	0	0.00	1	20.60	20.65	-1	3,321	-0.03%
2019/07/01	5	20.60	3	20.60	20.55	2	3,357	0.06%
2019/06/26	1	20.25	0	0.00	20.20	1	3,426	0.03%
2019/06/21	2	20.90	0	0.00	20.45	2	3,496	0.06%
2019/06/20	1	20.90	2	21.35	21.10	-1	3,487	-0.03%
2019/06/03	2	19.25	5	19.50	19.40	-3	4,471	-0.07%
2019/05/31	1	19.65	2	19.83	19.70	-1	4,548	-0.02%
2019/05/30	5	19.30	0	0.00	19.30	5	4,622	0.11%
2019/05/28	1	18.95	0	0.00	18.55	1	5,140	0.02%
2019/05/17	7	19.59	0	0.00	19.30	7	5,307	0.13%
2019/05/14	1	20.15	0	0.00	20.20	1	5,430	0.02%
2019/05/09	2	21.38	0	0.00	20.85	2	5,609	0.04%
2019/05/08	1	21.70	0	0.00	21.85	1	5,716	0.02%
2019/05/07	1	22.10	0	0.00	22.05	1	5,742	0.02%
2019/05/06	1	22.55	0	0.00	22.00	1	5,720	0.02%
2019/05/03	1	22.80	0	0.00	22.80	1	5,639	0.02%
2019/05/02	0	0.00	2	22.95	22.90	-2	5,555	-0.04%
2019/04/30	3	22.38	0	0.00	22.50	3	5,507	0.05%
2019/04/29	2	22.50	0	0.00	22.20	2	5,488	0.04%
2019/04/26	4	22.45	0	0.00	22.25	4	5,475	0.07%
2019/04/25	5	23.10	13	22.76	22.75	-8	5,471	-0.15%
2019/04/23	0	0.00	5	22.65	22.60	-5	5,495	-0.09%
2019/04/22	13	23.10	8	22.91	22.90	5	5,439	0.09%
2019/04/19	0	0.00	10	22.50	22.45	-10	5,308	-0.19%
2019/04/18	2	22.00	8	22.28	22.00	-6	5,233	-0.11%
2019/04/17	5	22.35	0	0.00	22.60	5	5,158	0.10%
2019/04/16	1	22.65	20	22.44	22.45	-19	5,118	-0.37%
2019/04/15	6	22.42	39	22.31	22.50	-33	4,977	-0.66%
2019/04/12	4	21.78	0	0.00	21.80	4	4,825	0.08%
2019/04/11	25	21.73	8	21.83	21.65	17	4,799	0.35%
2019/04/10	21	22.25	6	22.20	22.10	15	4,723	0.32%
2019/04/09	35	21.40	42	21.70	21.80	-7	4,415	-0.16%
2019/04/08	1	21.00	0	0.00	20.95	1	4,251	0.02%
2019/04/03	3	21.00	0	0.00	21.00	3	4,212	0.07%
2019/04/02	0	0.00	2	21.00	20.70	-2	4,189	-0.05%
2019/04/01	1	20.55	4	20.60	20.55	-3	4,156	-0.07%
2019/03/27	0	0.00	6	20.84	20.75	-6	4,027	-0.15%
2019/03/26	0	0.00	5	20.75	20.80	-5	4,012	-0.12%
2019/03/22	13	21.26	5	21.20	21.20	8	4,000	0.20%
2019/03/21	35	21.84	29	21.81	21.70	6	3,969	0.15%
2019/03/20	0	0.00	4	21.11	21.50	-4	4,124	-0.10%
2019/03/19	0	0.00	3	21.20	21.20	-3	4,092	-0.07%
2019/03/18	0	0.00	2	21.10	21.15	-2	4,062	-0.05%
2019/03/14	1	21.30	0	0.00	21.25	1	4,055	0.02%
2019/03/12	19	21.41	1	21.35	21.30	18	4,033	0.45%
2019/03/11	4	21.05	0	0.00	21.15	4	4,010	0.10%
2019/03/08	2	21.93	0	0.00	22.60	2	3,818	0.05%
2019/03/06	0	0.00	2	22.50	22.30	-2	3,621	-0.06%
2019/03/05	7	22.09	4	22.16	22.10	3	3,530	0.08%
2019/03/04	8	22.54	21	22.89	23.00	-13	3,385	-0.38%
2019/02/27	5	21.50	3	21.17	21.50	2	2,983	0.07%
2019/02/25	0	0.00	5	21.00	21.00	-5	2,837	-0.18%
2019/02/22	0	0.00	2	20.95	21.00	-2	2,895	-0.07%
2019/02/21	2	21.05	5	20.95	21.10	-3	2,876	-0.10%
2019/02/13	15	20.78	5	21.20	20.75	10	2,648	0.38%
2019/02/12	2	20.65	3	20.33	20.65	-1	2,545	-0.04%
2019/02/11	0	0.00	1	20.20	20.25	-1	2,463	-0.04%
2019/01/30	14	20.31	14	20.20	20.10	0	2,412	0.00%
2019/01/29	4	19.89	17	19.81	20.00	-13	2,272	-0.57%
2019/01/28	0	0.00	160	19.39	19.75	-160	2,101	-7.62%	大賣/鉅額交易
2019/01/24	17	19.03	0	0.00	18.95	17	2,178	0.78%
2019/01/23	8	18.88	0	0.00	18.90	8	2,185	0.37%
2019/01/22	65	19.13	0	0.00	19.00	65	2,172	2.99%
2019/01/21	30	19.31	0	0.00	19.25	30	2,152	1.39%
2019/01/18	55	19.35	0	0.00	19.40	55	2,150	2.56%
2019/01/17	5	19.55	1	19.80	19.40	4	2,157	0.19%
2019/01/16	4	19.96	11	19.90	19.95	-7	2,122	-0.33%
2019/01/11	3	19.25	43	19.50	19.45	-40	1,970	-2.03%
2019/01/10	22	19.19	0	0.00	19.30	22	1,946	1.13%
2019/01/09	30	19.33	0	0.00	19.30	30	1,948	1.54%
2019/01/08	5	19.25	0	0.00	19.25	5	1,946	0.26%
2019/01/07	0	0.00	40	19.10	19.20	-40	1,935	-2.07%
2019/01/04	8	18.49	5	18.65	18.60	3	1,924	0.16%
2019/01/02	13	18.93	0	0.00	18.90	13	1,971	0.66%
2018/12/28	24	18.90	1	18.95	18.90	23	1,978	1.16%
2018/12/27	10	19.00	0	0.00	18.85	10	2,008	0.50%
2018/12/25	1	19.00	2	19.00	18.95	-1	2,007	-0.05%
2018/12/20	0	0.00	15	19.03	19.00	-15	2,036	-0.74%
2018/12/19	1	19.45	0	0.00	19.30	1	2,027	0.05%
2018/12/18	0	0.00	1	19.90	19.50	-1	2,063	-0.05%
2018/12/14	7	20.21	12	20.30	20.40	-5	2,118	-0.24%
2018/12/13	20	20.85	40	20.69	20.70	-20	2,079	-0.96%
2018/12/12	8	19.54	1	19.15	20.15	7	1,712	0.41%
2018/12/11	15	19.18	0	0.00	19.00	15	1,704	0.88%
2018/12/10	0	0.00	10	19.40	19.05	-10	1,762	-0.57%
2018/12/07	10	19.41	0	0.00	19.45	10	1,750	0.57%
2018/12/06	5	18.95	1	19.00	18.80	4	1,718	0.23%
2018/12/05	1	19.15	6	19.20	19.40	-5	1,700	-0.29%
2018/12/04	7	19.70	12	19.93	19.60	-5	1,677	-0.30%
2018/12/03	0	0.00	20	19.25	19.50	-20	1,569	-1.27%
2018/11/21	5	18.35	1	18.70	18.65	4	1,603	0.25%
2018/11/08	1	18.65	0	0.00	18.60	1	1,608	0.06%
2018/11/07	1	18.45	0	0.00	18.50	1	1,607	0.06%
2018/11/02	1	18.50	4	19.10	18.70	-3	1,744	-0.17%
2018/11/01	1	17.95	5	17.90	18.00	-4	1,653	-0.24%
2018/10/29	1	17.35	0	0.00	17.40	1	1,667	0.06%
2018/10/19	0	0.00	5	18.10	18.45	-5	1,681	-0.30%
2018/10/17	0	0.00	10	18.65	18.35	-10	1,690	-0.59%
2018/10/16	0.2	18.50	0	0.00	18.35	0.2	1,688	0.01%
2018/10/15	40	18.60	0	0.00	18.60	40	1,676	2.39%
2018/10/11	8	17.77	0	0.00	17.95	8	1,648	0.49%
2018/10/09	15	19.60	0	0.00	19.65	15	1,587	0.94%
2018/10/03	0	0.00	1	20.55	20.40	-1	1,531	-0.07%
2018/09/28	3	20.60	0	0.00	20.40	3	1,531	0.20%
2018/09/27	0	0.00	20	20.50	20.50	-20	1,522	-1.31%
2018/09/25	35	20.93	1	20.75	20.80	34	1,503	2.26%
2018/09/21	0	0.00	30	20.75	20.70	-30	1,480	-2.03%
2018/09/17	1	20.55	0	0.00	20.55	1	1,352	0.07%
2018/09/03	5	20.15	0	0.00	20.00	5	1,288	0.39%
2018/08/30	5	19.85	11	19.90	19.90	-6	1,338	-0.45%
2018/08/29	11	20.69	0	0.00	20.60	11	1,336	0.82%
2018/08/27	11	20.61	13	20.67	20.65	-2	1,270	-0.16%
2018/08/23	0	0.00	1	20.30	20.30	-1	1,253	-0.08%
2018/08/22	0	0.00	2	20.45	20.35	-2	1,241	-0.16%
2018/08/21	0	0.00	1	20.15	20.30	-1	1,236	-0.08%
2018/08/17	0	0.00	19	20.01	19.95	-19	1,258	-1.51%
2018/08/16	1	19.50	0	0.00	19.80	1	1,238	0.08%
2018/08/09	16	20.22	0	0.00	19.80	16	1,169	1.37%
2018/08/07	1	20.05	25	19.81	20.00	-24	1,049	-2.29%
2018/07/24	0	0.00	1	19.35	19.25	-1	1,070	-0.09%
2018/07/17	10	18.40	0	0.00	18.40	10	1,100	0.91%
2018/07/10	1	18.05	0	0.00	18.10	1	1,215	0.08%
2018/07/09	1	18.05	0	0.00	18.00	1	1,220	0.08%
2018/06/29	0	0.00	3	18.85	18.95	-3	1,164	-0.26%
2018/06/25	2	19.10	0	0.00	19.00	2	1,155	0.17%
2018/06/21	1	19.05	0	0.00	19.10	1	1,159	0.09%
2018/06/20	0	0.00	2	19.00	19.05	-2	1,173	-0.17%
2018/06/19	2	19.50	0	0.00	19.30	2	1,162	0.17%
2018/06/15	2	19.35	10	19.40	19.70	-8	1,161	-0.69%
2018/06/14	2	19.55	0	0.00	19.35	2	1,148	0.17%
2018/06/13	6	19.70	2	19.65	19.60	4	1,145	0.35%
2018/06/12	7	19.79	0	0.00	19.80	7	1,141	0.61%
2018/06/11	0	0.00	1	19.50	19.50	-1	1,088	-0.09%
2018/06/08	0	0.00	4	19.45	19.45	-4	1,085	-0.37%
2018/06/07	21	19.60	10	19.68	19.40	11	1,126	0.98%
2018/06/05	4	19.44	0	0.00	19.30	4	1,046	0.38%
2018/05/31	0	0.00	4	18.95	19.50	-4	1,087	-0.37%
2018/05/29	4	19.15	0	0.00	19.00	4	1,089	0.37%
2018/05/23	20	18.75	0	0.00	18.65	20	1,081	1.85%
2018/05/17	4	18.55	0	0.00	18.50	4	1,137	0.35%
2018/05/16	3	18.45	0	0.00	18.45	3	1,154	0.26%
2018/05/09	1	19.15	0	0.00	18.90	1	1,248	0.08%
2018/05/04	0	0.00	5	18.60	18.50	-5	1,300	-0.38%
2018/04/27	0	0.00	5	19.00	19.00	-5	1,643	-0.30%
2018/03/22	0	0.00	1	21.20	21.10	-1	2,030	-0.05%
2018/03/16	2	21.50	0	0.00	21.55	2	2,017	0.10%
2018/03/15	0	0.00	2	21.60	21.60	-2	2,010	-0.10%
2018/03/13	5	21.62	0	0.00	21.50	5	2,030	0.25%
2018/03/12	0	0.00	1	21.20	21.20	-1	1,997	-0.05%
2018/03/08	1	21.15	1	21.15	21.15	0	1,999	0.00%
2018/03/07	0	0.00	1	21.35	21.35	-1	1,992	-0.05%
2018/03/02	2	21.55	2	21.55	21.55	0	1,974	0.00%
2018/02/27	0	0.00	5	21.60	21.45	-5	1,977	-0.25%
2018/02/26	3	21.55	0	0.00	21.55	3	1,971	0.15%
2018/02/23	0	0.00	1	21.40	21.45	-1	1,963	-0.05%
2018/02/22	1	21.15	0	0.00	21.20	1	2,010	0.05%
2018/02/21	2	21.18	0	0.00	21.20	2	2,002	0.10%
2018/02/09	0	0.00	1	20.10	20.65	-1	1,997	-0.05%
2018/02/08	4	21.00	2	21.10	21.15	2	1,977	0.10%
2018/02/07	2	21.33	0	0.00	21.15	2	1,990	0.10%
2018/02/06	1	21.35	7	20.81	21.10	-6	1,976	-0.30%
2018/02/05	1	22.25	0	0.00	22.35	1	1,934	0.05%
2018/02/02	2	22.65	0	0.00	22.70	2	1,928	0.10%
2018/02/01	2	22.83	2	23.05	22.70	0	1,937	0.00%
2018/01/31	3	22.73	0	0.00	22.75	3	1,916	0.16%
2018/01/30	2	22.98	0	0.00	22.95	2	1,904	0.11%
2018/01/26	5	23.77	23	24.04	23.45	-18	1,867	-0.96%
2018/01/25	11	23.21	26	23.32	23.00	-15	1,626	-0.92%
2018/01/23	2	22.35	0	0.00	22.40	2	1,509	0.13%
2018/01/22	8	22.53	5	22.70	22.55	3	1,510	0.20%
2018/01/19	15	22.65	0	0.00	22.60	15	1,511	0.99%
2018/01/18	13	23.06	10	23.05	22.90	3	1,485	0.20%
2018/01/17	5	23.31	15	23.12	23.40	-10	1,425	-0.70%
2018/01/16	18	22.64	2	22.25	22.75	16	1,154	1.39%
2018/01/15	4	21.51	0	0.00	21.40	4	1,063	0.38%
2018/01/05	0	0.00	9	21.95	21.95	-9	1,155	-0.78%
2018/01/04	1	22.00	0	0.00	22.05	1	1,172	0.09%