康舒 (6282)-臺銀-臺中券商分點個股進出

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
34.55
漲跌
▲0.15
漲幅
+0.44%
成交量
15,230張
產業
上市電子零組件類股
917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－臺銀-臺中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	28.1	34.38	79	34.39	34.55	-50.9	3,434	-1.48%
2024/11/21	46	34.13	47.7	34.17	34.40	-1.6	3,237	-0.05%
2024/11/20	17	33.43	33.3	33.32	33.50	-16.3	2,985	-0.55%
2024/11/19	6	32.04	6	32.02	32.00	0	2,749	0.00%
2024/11/18	5	31.10	12	31.01	30.95	-7	2,692	-0.26%
2024/11/15	16	32.01	3	31.98	31.85	13	2,667	0.49%
2024/11/14	25.2	32.83	1	32.05	32.05	24.2	2,646	0.91%
2024/11/13	18	33.11	65	32.04	33.70	-47	2,450	-1.92%
2024/11/12	19	30.47	41	30.74	30.65	-22	2,218	-0.99%
2024/11/11	15	31.14	9	31.19	31.40	6	2,191	0.27%
2024/11/08	19	32.01	1	31.70	31.70	18	2,217	0.81%
2024/11/07	14	33.06	9	33.33	32.90	5	2,183	0.23%
2024/11/06	5	33.41	5	33.71	33.75	0	2,174	0.00%
2024/11/05	2	33.08	20.3	33.18	33.15	-18.3	2,298	-0.79%
2024/11/04	9	32.74	2	32.65	32.70	7	2,487	0.28%
2024/11/01	1	31.65	14	32.46	33.20	-13	2,618	-0.50%
2024/10/30	13	32.31	0	0.00	32.05	13	2,657	0.49%
2024/10/29	5	32.86	8	32.71	32.80	-3	2,686	-0.11%
2024/10/28	12.1	33.49	3	33.52	33.65	9.1	2,684	0.34%
2024/10/25	2	34.43	16	34.36	33.80	-14	2,724	-0.51%
2024/10/24	10.1	33.49	7.1	33.40	33.40	3.1	2,726	0.11%
2024/10/23	11	33.91	1	33.90	33.80	10	2,758	0.36%
2024/10/22	4	34.01	1.1	34.19	34.10	2.9	2,786	0.11%
2024/10/21	1	33.90	4.1	34.34	34.30	-3.1	2,883	-0.11%
2024/10/18	8.3	34.09	0	0.00	33.85	8.3	2,973	0.28%
2024/10/17	21.1	34.41	3.1	34.42	34.30	18	3,014	0.60%
2024/10/16	3.1	33.60	5	34.28	34.50	-1.9	3,051	-0.06%
2024/10/15	12	34.00	7.1	34.28	33.80	4.9	3,070	0.16%
2024/10/14	0.1	33.71	5.2	33.60	33.75	-5.1	3,121	-0.16%
2024/10/11	0	0.00	9	33.43	33.20	-9	3,199	-0.28%
2024/10/09	9.1	33.14	6	33.05	33.00	3.1	3,535	0.09%
2024/10/08	4	33.51	0	0.00	33.35	4	3,577	0.11%
2024/10/07	3	34.15	0	0.00	34.00	3	3,687	0.08%
2024/10/04	0	34.05	0	34.30	33.90	0	3,831	0.00%
2024/10/01	0	0.00	1.1	34.27	34.30	-1.1	4,158	-0.03%
2024/09/30	2.1	34.01	2.1	34.28	34.00	0	4,324	0.00%
2024/09/27	0.1	34.25	6	33.88	34.25	-6	4,847	-0.12%
2024/09/26	1.1	33.69	2	33.30	33.20	-1	4,855	-0.02%
2024/09/25	0	0.00	8	33.41	33.25	-8	4,917	-0.16%
2024/09/24	8	32.91	0	0.00	32.95	8	4,956	0.16%
2024/09/23	0	0.00	2	33.10	33.20	-2	5,051	-0.04%
2024/09/20	0.1	32.80	11	32.94	33.00	-11	5,101	-0.21%
2024/09/19	0	0.00	2	32.73	32.85	-2	5,222	-0.04%
2024/09/18	5	32.59	1	32.40	32.25	4	5,267	0.08%
2024/09/16	0	0.00	1	32.60	32.80	-1	5,336	-0.02%
2024/09/13	3	31.90	1	31.85	32.30	2	5,440	0.04%
2024/09/12	2	31.93	0	0.00	32.00	2	5,720	0.03%
2024/09/11	1	31.85	1	31.50	31.50	0	6,297	0.00%
2024/09/10	10	31.58	26.6	31.98	31.55	-16.6	6,379	-0.26%
2024/09/06	3	31.97	4	31.91	31.85	-1	6,481	-0.02%
2024/09/05	1	32.55	9	32.08	31.90	-8	6,558	-0.12%
2024/09/04	8.4	32.37	23	32.36	32.05	-14.6	6,656	-0.22%
2024/09/03	0.1	34.70	0	0.00	34.10	0.1	6,649	0.00%
2024/09/02	3	34.60	2	34.50	34.65	1	6,707	0.01%
2024/08/30	3	35.15	3	35.00	35.00	0	6,748	0.00%
2024/08/29	0.1	34.65	2.1	34.71	34.95	-2	6,756	-0.03%
2024/08/28	6	34.84	0	0.00	34.80	6	6,771	0.09%
2024/08/27	2	35.05	4	35.09	35.10	-2	6,795	-0.03%
2024/08/26	2	35.53	17	35.44	35.30	-15	6,855	-0.22%
2024/08/23	8	34.81	3	34.75	35.00	5	6,876	0.07%
2024/08/22	1.1	35.42	13	35.63	35.35	-11.9	6,917	-0.17%
2024/08/21	0	0.00	2	35.35	34.90	-2	6,987	-0.03%
2024/08/20	1	35.20	36	35.23	35.10	-35	7,102	-0.49%
2024/08/19	1	35.10	20.1	34.84	35.15	-19.1	7,173	-0.27%
2024/08/16	15	34.87	10	34.74	34.75	5	7,193	0.07%
2024/08/15	10.1	34.95	3	34.85	34.80	7.1	7,255	0.10%
2024/08/14	9	35.05	4	35.15	35.45	5	7,300	0.07%
2024/08/13	5.1	35.03	1	34.85	34.85	4.1	7,303	0.06%
2024/08/12	16	35.30	4.1	35.10	35.30	11.9	7,322	0.16%
2024/08/09	4.2	34.50	3	34.53	34.25	1.2	7,344	0.02%
2024/08/08	5	33.30	24	33.80	33.75	-19	7,359	-0.26%
2024/08/07	7.1	33.39	22	33.36	33.95	-14.9	7,359	-0.20%
2024/08/06	28.5	30.92	44	30.61	30.90	-15.5	7,294	-0.21%
2024/08/05	31.4	32.22	14	32.45	31.95	17.4	7,185	0.24%
2024/08/02	16.1	35.67	14	35.86	35.50	2.1	7,241	0.03%
2024/08/01	9	36.51	6	36.72	36.85	3	7,329	0.04%
2024/07/31	5	35.80	3	36.02	35.90	2	7,442	0.03%
2024/07/30	19	35.62	3.1	35.63	35.90	15.9	7,488	0.21%
2024/07/29	17.2	36.18	5	35.80	35.80	12.2	7,480	0.16%
2024/07/26	7.1	36.33	17	36.89	36.75	-9.9	7,445	-0.13%
2024/07/23	12	37.19	10	37.40	37.15	2	7,451	0.03%
2024/07/22	33.1	37.04	30	36.88	36.70	3.1	7,475	0.04%
2024/07/19	15	38.25	3	37.97	37.95	12	7,432	0.16%
2024/07/18	9.3	38.90	3	39.10	38.95	6.3	7,447	0.08%
2024/07/17	5	39.45	7	39.69	39.30	-2	7,490	-0.03%
2024/07/16	4	39.43	16.2	39.59	39.25	-12.2	7,604	-0.16%
2024/07/15	7	39.04	0	0.00	39.10	7	7,746	0.09%
2024/07/12	13	39.44	10	39.81	39.60	3	7,937	0.04%
2024/07/11	34	40.01	36.1	40.19	39.45	-2.1	8,073	-0.03%
2024/07/10	11	39.36	8	39.48	39.20	3	7,837	0.04%
2024/07/09	44.5	39.22	9	39.13	39.15	35.5	7,863	0.45%
2024/07/08	40.2	40.11	15.3	40.29	40.10	24.9	7,902	0.32%
2024/07/05	18.6	40.20	59.7	40.48	40.25	-41.1	7,992	-0.51%
2024/07/04	12	39.63	45	39.76	39.90	-33	7,711	-0.43%
2024/07/03	36	39.99	90.4	39.76	39.55	-54.4	7,584	-0.72%
2024/07/02	20	38.13	3	38.13	38.25	17	7,110	0.24%
2024/07/01	59	38.43	13	38.47	38.30	46	7,099	0.65%
2024/06/28	6	38.82	16	39.00	38.85	-10	7,080	-0.14%
2024/06/27	22	38.83	20	39.03	38.70	2	7,090	0.03%
2024/06/26	8	39.15	15	39.31	38.90	-7	7,058	-0.10%
2024/06/25	36	38.37	34	39.18	39.40	2	7,074	0.03%
2024/06/24	15	38.71	7	38.60	38.50	8	7,019	0.11%
2024/06/21	23	38.89	26	39.06	39.05	-3	7,039	-0.04%
2024/06/20	13	39.01	15.2	38.92	39.00	-2.2	7,025	-0.03%
2024/06/19	89	39.20	34	39.16	39.10	55	7,010	0.78%
2024/06/18	119.2	38.91	84.6	39.29	39.70	34.6	6,807	0.51%	大買/
2024/06/17	25.2	37.88	24	38.18	37.90	1.2	6,284	0.02%
2024/06/14	3	37.83	36	38.04	37.75	-33	6,288	-0.52%
2024/06/13	5	36.94	4	37.24	37.20	1	6,241	0.02%
2024/06/12	37	37.18	5	37.05	37.05	32	6,263	0.51%
2024/06/11	27	37.86	36	38.09	37.70	-9	6,231	-0.14%
2024/06/07	12	37.15	11.2	37.52	37.60	0.8	6,280	0.01%
2024/06/06	5.1	36.99	12	36.76	36.90	-6.9	6,282	-0.11%
2024/06/05	15.2	37.06	2	36.95	36.90	13.2	6,255	0.21%
2024/06/04	8	37.23	3	37.18	37.25	5	6,320	0.08%
2024/06/03	2	37.33	1.4	37.62	37.40	0.6	6,447	0.01%
2024/05/31	4.1	37.63	5.6	37.60	37.50	-1.5	6,503	-0.02%
2024/05/30	12.1	37.83	8	37.56	37.40	4.1	6,558	0.06%
2024/05/29	6	37.84	29	37.81	37.70	-23	6,636	-0.35%
2024/05/28	10	37.70	29	37.90	38.10	-19	6,861	-0.28%
2024/05/27	10	37.54	30	37.44	37.65	-20	7,290	-0.27%
2024/05/24	33.2	36.50	19.1	36.37	36.40	14.1	7,376	0.19%
2024/05/23	55.3	37.25	17	37.18	37.15	38.3	7,327	0.52%
2024/05/22	2.1	37.92	6	37.80	37.75	-3.9	7,490	-0.05%
2024/05/21	19.1	37.92	47	37.96	38.00	-27.9	7,636	-0.37%
2024/05/20	5.2	37.73	53	37.68	37.60	-47.8	8,194	-0.58%
2024/05/17	1.3	37.45	8.5	37.40	37.45	-7.2	8,902	-0.08%
2024/05/16	18	37.35	13	37.39	37.35	5	9,344	0.05%
2024/05/15	14.2	37.31	1	37.75	37.10	13.2	9,841	0.13%
2024/05/14	4	37.34	1	37.30	37.35	3	10,085	0.03%
2024/05/13	10	37.29	2	37.25	37.20	8	10,200	0.08%
2024/05/10	45	37.48	68.6	37.41	37.55	-23.6	10,370	-0.23%
2024/05/09	47.1	37.64	9	37.49	37.30	38.1	10,844	0.35%
2024/05/08	46.1	37.41	9	37.71	37.95	37.1	10,925	0.34%
2024/05/07	63.2	38.47	5	38.31	38.30	58.2	11,028	0.53%
2024/05/06	49.4	38.90	2.6	39.25	38.90	46.8	11,092	0.42%
2024/05/03	7	39.39	2	39.55	39.35	5	10,976	0.05%
2024/05/02	15	39.33	3	39.75	40.00	12	10,957	0.11%
2024/04/30	1	40.15	14	40.00	39.75	-13	10,972	-0.12%
2024/04/29	18	39.81	26	39.86	39.90	-8	10,992	-0.07%
2024/04/26	9	39.68	12	39.62	39.50	-3	10,984	-0.03%
2024/04/25	3	39.90	7	40.23	39.85	-4	10,967	-0.04%
2024/04/24	25	39.66	70	39.89	40.40	-45	10,947	-0.41%
2024/04/23	23	39.09	5.3	38.90	38.85	17.7	10,931	0.16%
2024/04/22	11	40.29	16	40.53	39.35	-5	10,877	-0.05%
2024/04/19	26	40.05	27	40.28	39.50	-1	10,745	-0.01%
2024/04/18	34.1	40.84	29	41.06	40.40	5.1	10,615	0.05%
2024/04/17	15	39.41	106	40.00	40.75	-91	10,474	-0.87%	大賣/
2024/04/16	34.2	38.58	24	38.46	38.30	10.2	10,305	0.10%
2024/04/15	5	39.91	10	40.27	39.90	-5	10,315	-0.05%
2024/04/12	9.1	40.35	20	40.41	40.45	-11	10,271	-0.11%
2024/04/11	90.9	40.05	106	40.24	40.25	-15.1	10,156	-0.15%	大賣/
2024/04/10	19	39.25	33	39.33	39.20	-14	9,981	-0.14%
2024/04/09	19	38.75	41	38.93	39.00	-22	10,013	-0.22%
2024/04/08	30	38.48	14	38.42	38.50	16	10,015	0.16%
2024/04/03	13	38.92	4	38.85	38.85	9	10,019	0.09%
2024/04/02	33	39.03	11	39.23	39.10	22	10,097	0.22%
2024/04/01	3	39.20	50	39.40	39.40	-47	10,145	-0.46%
2024/03/29	20.1	38.76	3	38.88	38.75	17.1	10,193	0.17%
2024/03/28	17.6	38.97	13	39.02	38.90	4.6	10,175	0.05%
2024/03/27	11.2	39.11	1	39.50	39.00	10.2	10,146	0.10%
2024/03/26	41	39.44	12.2	39.37	39.15	28.8	10,103	0.29%
2024/03/25	4.1	39.91	9.2	40.01	39.90	-5.1	10,099	-0.05%
2024/03/22	11	40.50	22	40.38	40.20	-11	10,107	-0.11%
2024/03/21	3.3	40.09	28	40.19	40.30	-24.7	10,097	-0.24%
2024/03/20	2.3	39.76	10	39.82	39.65	-7.7	10,091	-0.08%
2024/03/19	2.2	39.91	2.2	39.76	39.80	0.1	10,154	0.00%
2024/03/18	11	39.40	4	39.60	39.65	7	10,366	0.07%
2024/03/15	12	39.14	1.4	39.61	39.80	10.6	10,478	0.10%
2024/03/14	3.1	39.22	4	39.18	39.20	-1	10,726	-0.01%
2024/03/13	58.3	39.40	5	39.06	39.05	53.3	10,774	0.49%
2024/03/12	3.7	40.33	1	40.25	40.30	2.7	10,779	0.03%
2024/03/11	9.6	39.90	40	40.00	40.00	-30.4	10,904	-0.28%
2024/03/08	38.2	39.78	4	39.85	39.85	34.2	11,025	0.31%
2024/03/07	27.1	40.34	6	40.18	40.00	21.1	11,118	0.19%
2024/03/06	21.3	41.60	13.5	41.34	41.10	7.9	11,233	0.07%
2024/03/05	13.3	41.76	18	41.68	41.60	-4.8	11,387	-0.04%
2024/03/04	15.3	42.19	29	41.98	41.80	-13.7	11,485	-0.12%
2024/03/01	45.6	42.40	35.2	42.46	42.25	10.4	11,617	0.09%
2024/02/29	36.1	41.72	106.3	42.14	42.60	-70.3	11,708	-0.60%	大賣/
2024/02/27	50.3	39.91	5.3	39.87	39.50	45	11,723	0.38%
2024/02/26	8.1	40.70	1	40.65	40.60	7.1	13,446	0.05%
2024/02/23	79.3	40.99	15	40.90	40.55	64.3	15,113	0.43%
2024/02/22	50.1	41.46	4	41.51	41.50	46.1	15,239	0.30%
2024/02/21	94.2	42.01	33.6	42.78	41.45	60.6	15,179	0.40%
2024/02/20	100.3	43.08	51.7	43.42	42.85	48.6	14,721	0.33%
2024/02/19	39.1	43.38	64.1	43.42	43.85	-25	14,197	-0.18%
2024/02/16	67.1	43.22	83.3	43.73	43.55	-16.2	13,967	-0.12%
2024/02/15	28	41.04	76.1	41.95	42.20	-48	13,696	-0.35%
2024/02/05	36.2	41.17	27.6	41.43	41.70	8.6	13,589	0.06%
2024/02/02	24	41.58	8.1	41.36	41.35	16	13,461	0.12%
2024/02/01	36.1	41.81	93.2	41.92	42.00	-57.1	13,292	-0.43%
2024/01/31	3	40.92	18	41.00	40.80	-15	12,842	-0.12%
2024/01/30	10	41.05	10.1	41.29	40.50	-0.1	12,741	0.00%
2024/01/29	12	39.67	19.2	40.10	40.65	-7.2	12,517	-0.06%
2024/01/26	13	39.00	3	38.90	38.90	10	12,381	0.08%
2024/01/25	4.2	39.64	5	39.39	39.35	-0.9	12,422	-0.01%
2024/01/24	4	40.14	6	40.08	39.85	-2	12,460	-0.02%
2024/01/23	4.1	39.90	38.7	39.76	40.05	-34.5	12,528	-0.28%
2024/01/22	3.2	39.26	25	39.48	39.45	-21.8	12,543	-0.17%
2024/01/19	7	38.86	4	38.93	38.85	3	12,579	0.02%
2024/01/18	5.2	37.97	4	38.24	38.30	1.2	12,595	0.01%
2024/01/17	24.4	38.18	19	38.22	37.90	5.4	12,633	0.04%
2024/01/16	8.3	38.87	11	38.85	38.85	-2.7	12,610	-0.02%
2024/01/15	6.1	39.13	6	39.36	39.35	0.1	12,657	0.00%
2024/01/12	15.1	39.17	1	38.95	38.95	14.1	12,760	0.11%
2024/01/11	12	39.36	4.1	39.54	39.45	7.9	12,847	0.06%
2024/01/10	30.1	38.64	13	38.78	38.75	17.1	12,892	0.13%
2024/01/09	22.1	39.01	6.1	38.91	38.90	16	12,968	0.12%
2024/01/08	2	39.90	4	39.85	39.90	-2	13,101	-0.02%
2024/01/05	8	39.79	4	39.85	39.65	4	13,182	0.03%
2024/01/04	13	39.86	8	39.93	39.75	5	13,377	0.04%
2024/01/03	29	40.16	14.3	40.15	40.10	14.7	13,467	0.11%
2024/01/02	13.1	41.15	6.3	40.87	40.85	6.8	13,473	0.05%
2023/12/29	4	41.10	1.3	41.10	41.10	2.7	13,509	0.02%
2023/12/28	1.8	41.40	18.5	41.45	41.25	-16.8	13,529	-0.12%
2023/12/27	3.2	41.18	23.2	41.24	40.90	-20	13,590	-0.15%
2023/12/26	0	0.00	2	41.15	41.30	-2	13,787	-0.01%
2023/12/25	12.2	40.63	4	40.73	40.50	8.2	13,817	0.06%
2023/12/22	8.6	40.44	5	40.52	40.45	3.6	13,842	0.03%
2023/12/21	7	40.68	9	40.63	40.55	-2	13,877	-0.01%
2023/12/20	10.1	40.72	10	40.68	40.90	0.1	13,918	0.00%
2023/12/19	6	39.98	15	39.93	40.00	-9	13,976	-0.06%
2023/12/18	22.1	40.17	2	40.00	40.05	20.1	14,091	0.14%
2023/12/15	22.3	40.75	30.4	40.85	40.50	-8.1	14,169	-0.06%
2023/12/14	14.2	40.57	15	40.58	40.55	-0.8	14,320	-0.01%
2023/12/13	75.2	40.50	29.3	40.65	40.05	46	14,340	0.32%
2023/12/12	48.1	41.71	54	41.56	41.25	-6	14,203	-0.04%
2023/12/11	19.5	42.70	19	42.44	42.00	0.5	14,209	0.00%
2023/12/08	9	41.89	4	42.00	41.75	5	14,044	0.04%
2023/12/07	18.6	42.09	33.3	42.14	41.80	-14.7	14,679	-0.10%
2023/12/06	18	41.77	16	42.07	41.50	2	14,734	0.01%
2023/12/05	4.2	41.29	5	41.28	41.60	-0.9	14,713	-0.01%
2023/12/04	34.2	41.48	25	41.75	41.25	9.2	14,650	0.06%
2023/12/01	49	42.41	14.8	42.43	42.10	34.2	14,631	0.23%
2023/11/30	12.2	41.80	12	41.84	41.90	0.2	14,758	0.00%
2023/11/29	16	41.86	5.3	42.05	41.65	10.7	14,853	0.07%
2023/11/28	26	41.88	6	41.94	41.80	20	15,043	0.13%
2023/11/27	83	42.93	38.6	42.76	42.30	44.4	14,918	0.30%
2023/11/24	65	43.53	100.4	43.40	43.70	-35.4	14,718	-0.24%
2023/11/23	143	44.82	136.2	44.71	43.75	6.8	14,331	0.05%	大買/大賣/
2023/11/22	235.2	43.70	318.1	43.08	44.10	-82.9	12,667	-0.65%	大買/大賣/
2023/11/21	77	40.59	39.3	40.40	40.70	37.7	11,159	0.34%
2023/11/20	6.2	38.90	4	39.41	39.45	2.2	11,274	0.02%
2023/11/17	30.1	39.02	8.1	38.98	38.95	21.9	11,838	0.19%
2023/11/16	15.1	39.21	88.8	39.08	39.45	-73.7	12,003	-0.61%
2023/11/15	89.1	38.21	99	38.45	38.35	-10	11,935	-0.08%
2023/11/14	72.1	37.60	12.2	37.21	37.15	59.9	12,047	0.50%
2023/11/13	47	37.34	60	37.98	38.40	-13	12,162	-0.11%
2023/11/10	15	38.93	0	0.00	39.10	15	12,194	0.12%
2023/11/09	38	39.04	6.2	39.05	39.00	31.8	12,456	0.26%
2023/11/08	9	39.79	45	39.71	39.55	-36	12,864	-0.28%
2023/11/07	52	39.32	13	39.42	39.20	39	13,105	0.30%
2023/11/06	36.1	39.20	110	39.46	39.55	-73.9	14,180	-0.52%	大賣/
2023/11/03	40.2	38.89	23	39.04	38.80	17.2	14,553	0.12%
2023/11/02	41.1	38.50	43	38.79	38.60	-1.9	14,975	-0.01%
2023/11/01	21	37.81	43	37.99	38.00	-22	15,472	-0.14%
2023/10/31	20	38.45	5	38.45	38.00	15	15,773	0.10%
2023/10/30	42	39.30	21	39.66	39.20	21	16,754	0.13%
2023/10/27	18.1	38.75	10.1	38.56	38.55	7.9	17,835	0.04%
2023/10/26	33.2	39.02	21	39.29	38.95	12.2	19,965	0.06%
2023/10/25	38	39.92	21	40.18	39.70	17	20,822	0.08%
2023/10/24	6.1	39.74	21.1	40.00	40.00	-15.1	21,932	-0.07%
2023/10/23	10.1	39.74	2.2	39.72	39.50	7.9	22,787	0.03%
2023/10/20	21	39.06	23.1	39.26	39.40	-2.1	23,267	-0.01%
2023/10/19	15	39.76	14.1	39.63	39.70	0.9	23,658	0.00%
2023/10/18	24.5	40.06	7.3	40.03	39.95	17.3	24,055	0.07%
2023/10/17	16	41.16	32	40.92	40.70	-16	24,732	-0.06%
2023/10/16	50.2	41.58	40	41.40	41.45	10.2	25,612	0.04%
2023/10/13	30	43.24	6	42.90	42.80	24	27,961	0.09%
2023/10/12	10.1	43.44	47.1	43.58	43.45	-37	30,081	-0.12%
2023/10/11	43.1	43.36	11.1	43.15	42.35	32	30,210	0.11%
2023/10/06	33.4	43.81	10	43.70	43.70	23.4	30,670	0.08%
2023/10/05	10.1	44.44	7.1	44.55	44.30	3	31,388	0.01%
2023/10/04	4	43.56	101	43.66	43.85	-97	31,815	-0.30%	大賣/
2023/10/03	21.1	44.56	14.1	44.48	44.20	7	32,722	0.02%
2023/10/02	10.5	45.29	26.1	45.27	45.45	-15.7	33,628	-0.05%
2023/09/28	104	43.80	6	43.71	43.70	98	34,336	0.29%	大買/
2023/09/27	3.2	43.06	1.2	43.10	43.10	2	35,761	0.01%
2023/09/26	15	43.50	10.2	43.37	43.20	4.8	37,794	0.01%
2023/09/25	10.1	43.53	1	43.55	43.45	9.1	38,974	0.02%
2023/09/22	26.3	43.34	40.4	42.88	43.50	-14.1	39,302	-0.04%
2023/09/21	37.2	42.46	98	42.63	42.60	-60.8	39,267	-0.15%
2023/09/20	24.2	43.45	16.7	43.69	43.15	7.5	39,189	0.02%
2023/09/19	29.3	43.70	15.4	43.56	43.40	13.9	39,311	0.04%
2023/09/18	29.4	44.97	5.3	45.02	44.65	24.1	39,690	0.06%
2023/09/15	32.9	45.89	16.3	46.07	45.75	16.6	40,063	0.04%
2023/09/14	44.2	45.56	44.3	45.38	45.70	-0.1	40,128	0.00%
2023/09/13	10.4	45.03	4.9	45.06	45.05	5.6	40,247	0.01%
2023/09/12	107	46.37	123	46.93	45.40	-16	40,652	-0.04%	大買/大賣/
2023/09/11	52.7	44.70	60.1	44.80	44.85	-7.5	40,603	-0.02%
2023/09/08	69.1	46.08	34.3	45.87	45.80	34.8	40,753	0.09%
2023/09/07	19.1	47.13	2.1	47.17	47.00	17	40,959	0.04%
2023/09/06	47.2	47.36	39.1	47.56	47.35	8.2	41,183	0.02%
2023/09/05	52.4	47.13	72	47.08	47.20	-19.7	41,306	-0.05%
2023/09/04	41.7	45.30	23.5	45.40	45.90	18.2	41,445	0.04%
2023/09/01	41.5	46.95	38.1	47.19	46.35	3.5	41,770	0.01%
2023/08/31	48.3	46.19	13.3	46.09	46.45	35	42,779	0.08%
2023/08/30	25.9	46.61	14.1	46.59	46.45	11.8	44,062	0.03%
2023/08/29	20.3	46.46	21.1	46.57	46.55	-0.8	45,482	0.00%
2023/08/28	31.1	46.54	55	46.17	46.35	-23.9	46,384	-0.05%
2023/08/25	66.3	47.08	40.9	47.36	46.85	25.4	46,902	0.05%
2023/08/24	94.2	47.79	78	47.55	47.10	16.2	46,948	0.03%
2023/08/23	182.3	49.01	150.3	48.07	47.85	32	47,201	0.07%	大買/大賣/
2023/08/22	64.9	49.99	20	49.56	49.90	44.9	46,884	0.10%
2023/08/21	44	50.42	57	50.48	50.40	-13	46,749	-0.03%
2023/08/18	112.3	50.92	88.6	50.49	50.20	23.7	47,029	0.05%	大買/
2023/08/17	102.1	50.27	93.6	50.91	51.90	8.4	47,268	0.02%	大買/
2023/08/16	15.1	50.22	17	50.66	50.60	-1.9	47,831	0.00%
2023/08/15	12.6	50.54	36.7	50.93	50.80	-24.1	48,675	-0.05%
2023/08/14	131.8	50.03	139	49.14	49.10	-7.2	49,027	-0.01%	大買/大賣/
2023/08/11	74.2	51.19	64.1	51.28	50.90	10.1	48,792	0.02%
2023/08/10	156.6	51.68	101	50.99	50.90	55.6	48,516	0.11%	大買/
2023/08/09	45.4	53.36	46.1	53.43	52.90	-0.7	47,486	0.00%
2023/08/08	22.2	54.34	31.9	54.03	54.30	-9.7	47,202	-0.02%
2023/08/07	31.1	53.64	61.4	53.64	54.60	-30.3	46,958	-0.06%
2023/08/04	31.4	51.53	58.2	51.26	52.30	-26.8	46,645	-0.06%
2023/08/02	147.3	51.89	91.8	51.63	51.20	55.5	46,533	0.12%	大買/
2023/08/01	96.2	55.51	79.5	55.20	54.20	16.6	45,650	0.04%
2023/07/31	250.2	57.51	235.9	57.32	55.50	14.3	44,794	0.03%	大買/大賣/
2023/07/28	101.4	54.46	83.9	54.46	54.90	17.5	42,884	0.04%	大買/
2023/07/27	151.4	53.00	210.9	53.43	54.40	-59.5	42,240	-0.14%	大買/大賣/
2023/07/26	139	51.36	131.7	51.61	51.80	7.3	41,399	0.02%	大買/大賣/
2023/07/25	56.6	52.62	36	52.79	51.80	20.6	41,221	0.05%
2023/07/24	92.3	52.12	64	51.85	51.70	28.3	41,224	0.07%
2023/07/21	80.5	53.12	44.2	53.32	53.30	36.3	41,214	0.09%
2023/07/20	108.3	54.80	82.5	55.25	54.40	25.9	41,816	0.06%	大買/
2023/07/19	60.4	54.17	103.2	53.85	55.00	-42.7	41,858	-0.10%	大賣/
2023/07/18	190.5	55.12	184.3	55.40	52.70	6.3	42,707	0.01%	大買/大賣/
2023/07/17	167.7	55.20	285.2	55.32	56.10	-117.5	42,738	-0.27%	大買/大賣/鉅額交易
2023/07/14	37.1	51.16	66.1	50.99	51.20	-29	41,616	-0.07%
2023/07/13	116.5	51.20	68	50.43	50.00	48.5	41,722	0.12%	大買/
2023/07/12	67.5	52.13	100	52.08	51.80	-32.5	41,607	-0.08%
2023/07/11	80.4	50.80	113	50.89	50.50	-32.6	40,894	-0.08%	大賣/
2023/07/10	166	52.20	114.4	51.96	51.10	51.6	40,558	0.13%	大買/大賣/
2023/07/07	113.7	52.99	82.1	52.98	53.10	31.6	39,683	0.08%	大買/
2023/07/06	92.3	52.95	174.1	52.70	52.20	-81.8	38,769	-0.21%	大賣/
2023/07/05	159	54.43	177.1	54.28	53.60	-18.1	37,858	-0.05%	大買/大賣/
2023/07/04	148.4	51.06	167.1	51.43	50.90	-18.7	36,367	-0.05%	大買/大賣/
2023/07/03	79.1	49.02	106.1	49.24	48.90	-27	34,318	-0.08%	大賣/
2023/06/30	45	46.42	47	46.17	46.45	-2	33,156	-0.01%
2023/06/29	18	44.23	0	0.00	44.10	18	32,804	0.05%
2023/06/28	32	44.55	10	44.72	44.30	22	32,764	0.07%
2023/06/27	55	44.57	34.7	44.43	44.50	20.4	32,815	0.06%
2023/06/26	107.1	46.27	23	46.74	45.55	84.1	32,644	0.26%	大買/
2023/06/21	41.5	48.37	83.1	48.19	48.80	-41.6	32,215	-0.13%
2023/06/20	18	47.21	8.1	46.99	46.90	9.9	31,953	0.03%
2023/06/19	41.3	46.85	4	46.96	46.65	37.3	31,896	0.12%
2023/06/16	78.5	48.25	30.1	48.40	47.70	48.3	31,826	0.15%
2023/06/15	45.1	48.27	49.7	48.29	48.45	-4.6	31,480	-0.01%
2023/06/14	50.3	47.20	22.1	47.03	47.00	28.2	31,053	0.09%
2023/06/13	39.3	47.34	17	47.47	47.55	22.3	30,911	0.07%
2023/06/12	24	47.81	14.2	47.95	47.60	9.9	30,884	0.03%
2023/06/09	40	47.80	44.2	47.87	47.90	-4.2	30,833	-0.01%
2023/06/08	81	47.75	65.3	47.95	47.20	15.8	30,866	0.05%
2023/06/07	109.4	48.48	37.1	48.27	48.10	72.3	30,694	0.24%	大買/
2023/06/06	171.4	48.70	75	49.02	49.20	96.4	30,757	0.31%	大買/
2023/06/05	115.5	51.05	109.6	51.29	51.20	6	30,189	0.02%	大買/大賣/
2023/06/02	99.8	48.35	189.1	48.27	49.85	-89.4	29,311	-0.30%	大賣/
2023/06/01	109.6	45.91	61	45.76	45.35	48.6	28,629	0.17%	大買/
2023/05/31	74	44.94	101.1	44.93	45.00	-27.1	27,799	-0.10%	大賣/
2023/05/30	55.1	43.90	45	43.82	43.60	10.1	27,272	0.04%
2023/05/29	39	44.26	73.3	44.56	44.05	-34.3	27,500	-0.12%
2023/05/26	20.8	42.54	36	43.00	42.15	-15.2	27,080	-0.06%
2023/05/25	21	43.90	16	43.89	43.50	5	27,046	0.02%
2023/05/24	57	44.19	42	44.05	43.90	15	27,509	0.05%
2023/05/23	116	44.18	132.5	44.01	43.70	-16.5	28,127	-0.06%	大買/大賣/
2023/05/22	80.1	44.08	74.1	44.34	43.70	6	27,785	0.02%
2023/05/19	119.8	43.12	155.2	43.46	42.50	-35.4	26,995	-0.13%	大買/大賣/
2023/05/18	40	41.70	130.8	41.93	42.20	-90.8	26,067	-0.35%	大賣/
2023/05/17	23.2	40.50	7.5	40.41	39.95	15.7	25,602	0.06%
2023/05/16	2	39.28	4	39.21	39.25	-2	25,599	-0.01%
2023/05/15	19.1	39.02	2	38.95	38.95	17.1	25,739	0.07%
2023/05/12	11	39.34	1.3	39.15	39.55	9.8	26,196	0.04%
2023/05/11	30.8	39.16	9	39.01	38.80	21.8	27,085	0.08%
2023/05/10	33.8	40.25	8.1	40.36	40.10	25.7	27,456	0.09%
2023/05/09	20.2	41.37	19	41.39	40.85	1.2	28,203	0.00%
2023/05/08	21	42.46	19	42.65	42.55	2	28,589	0.01%
2023/05/05	29	41.92	15	41.73	41.70	14	28,955	0.05%
2023/05/04	11	41.95	5	42.25	42.25	6	29,544	0.02%
2023/05/03	27	42.31	0	0.00	42.10	27	30,042	0.09%
2023/05/02	8	43.14	39	43.09	43.20	-31	30,939	-0.10%
2023/04/28	54	43.66	33	43.42	42.30	21	31,074	0.07%
2023/04/27	21	43.18	27	43.42	43.45	-6	30,334	-0.02%
2023/04/26	60	42.07	78	42.34	42.75	-18	29,778	-0.06%
2023/04/25	118.1	43.93	93	43.44	43.00	25.1	29,262	0.09%	大買/
2023/04/24	44.1	44.39	30.1	44.67	45.50	14.1	28,135	0.05%
2023/04/21	141.2	44.45	240.4	43.96	43.60	-99.2	27,259	-0.36%	大買/大賣/
2023/04/20	418.5	44.80	340.3	44.63	44.10	78.1	25,445	0.31%	大買/大賣/
2023/04/19	110	42.30	257.6	42.19	43.60	-147.6	22,841	-0.65%	大買/大賣/鉅額交易
2023/04/18	123.6	40.00	125.1	40.53	39.65	-1.4	21,741	-0.01%	大買/大賣/
2023/04/17	49.2	40.22	110.5	40.31	40.45	-61.3	21,293	-0.29%	大賣/
2023/04/14	13	38.35	5.2	38.45	38.20	7.8	20,859	0.04%
2023/04/13	23	39.23	14	38.73	38.70	9	20,818	0.04%
2023/04/12	2	39.55	14	39.60	39.55	-12	20,666	-0.06%
2023/04/11	16.2	39.55	20	39.64	39.10	-3.8	20,577	-0.02%
2023/04/10	15	39.01	7.1	39.08	38.90	7.9	20,426	0.04%
2023/04/07	3.2	38.65	7	38.72	38.80	-3.9	20,339	-0.02%
2023/04/06	15	38.37	1	38.55	38.25	14	20,286	0.07%
2023/03/31	3.1	38.52	3	38.70	38.55	0.1	20,243	0.00%
2023/03/30	12.1	38.26	0	0.00	38.25	12.1	20,171	0.06%
2023/03/29	4	38.40	0	0.00	38.20	4	20,138	0.02%
2023/03/28	10	38.39	3	38.25	38.25	7	20,130	0.03%
2023/03/27	30.3	39.51	3	39.32	39.00	27.3	19,980	0.14%
2023/03/24	17.1	39.16	9	38.81	39.15	8.1	19,905	0.04%
2023/03/23	49.5	39.32	18.1	39.38	38.95	31.4	19,818	0.16%
2023/03/22	20.5	40.28	5	40.36	40.05	15.5	19,608	0.08%
2023/03/21	20	40.73	24.1	40.86	40.55	-4.1	19,464	-0.02%
2023/03/20	15.2	39.79	14	39.68	40.00	1.2	19,267	0.01%
2023/03/17	34.4	40.27	27	40.40	40.20	7.3	19,160	0.04%
2023/03/16	23	40.25	23.1	40.27	40.30	0	18,916	0.00%
2023/03/15	58.4	41.33	71.4	41.23	40.65	-12.9	18,713	-0.07%
2023/03/14	12	40.65	24.1	40.59	40.45	-12	18,427	-0.07%
2023/03/13	92.1	39.61	61.3	39.94	40.40	30.8	18,211	0.17%
2023/03/10	35.5	39.75	56.2	39.97	39.60	-20.7	18,022	-0.11%
2023/03/09	70.3	41.09	48	41.04	41.00	22.3	17,743	0.13%
2023/03/08	72.5	42.43	72.9	42.39	42.60	-0.4	17,033	0.00%
2023/03/07	27.1	41.60	71.1	41.52	41.25	-44	16,222	-0.27%
2023/03/06	114.2	41.01	131.3	40.94	40.95	-17.2	15,670	-0.11%	大買/大賣/
2023/03/03	16.1	39.38	20.5	39.30	39.15	-4.4	14,883	-0.03%
2023/03/02	40.6	39.42	27.2	39.55	39.30	13.4	14,712	0.09%
2023/03/01	83.2	39.57	107.2	39.67	39.70	-24	14,472	-0.17%	大賣/
2023/02/24	54.1	38.28	32	38.11	38.00	22.1	13,947	0.16%
2023/02/23	56.2	39.28	97.1	39.13	38.90	-40.9	13,626	-0.30%
2023/02/22	127.2	39.64	54.1	39.51	39.25	73.1	13,325	0.55%	大買/
2023/02/21	122	39.77	118.3	39.41	41.35	3.7	12,743	0.03%	大買/大賣/
2023/02/20	40	38.04	64.1	38.16	38.00	-24.1	11,775	-0.20%
2023/02/17	17	37.39	29.1	37.68	37.85	-12.1	11,738	-0.10%
2023/02/16	17	37.22	17	37.37	37.45	0	11,607	0.00%
2023/02/15	41.1	37.40	20.2	37.11	36.95	20.9	11,476	0.18%
2023/02/14	37.3	37.48	26	36.83	36.80	11.3	11,304	0.10%
2023/02/13	27	37.55	47	37.61	37.40	-20	11,196	-0.18%
2023/02/10	103.5	38.61	50.4	38.32	37.80	53.1	11,041	0.48%	大買/
2023/02/09	145.1	38.57	203.4	38.34	38.75	-58.2	10,531	-0.55%	大買/大賣/
2023/02/08	117.2	37.40	95.3	36.91	36.85	21.9	9,585	0.23%	大買/
2023/02/07	190	36.49	163.1	37.12	37.85	27	8,994	0.30%	大買/大賣/
2023/02/06	139	37.78	226.1	37.52	38.35	-87	8,026	-1.08%	大買/大賣/
2023/02/03	105.5	37.96	108.1	38.18	38.30	-2.7	7,409	-0.04%	大買/大賣/
2023/02/02	105.1	36.98	136	37.21	38.00	-30.9	6,824	-0.45%	大買/大賣/
2023/02/01	92.1	35.93	112.5	36.15	36.45	-20.4	5,941	-0.34%	大賣/
2023/01/31	324.1	34.52	240.4	34.90	35.20	83.7	5,156	1.62%	大買/大賣/
2023/01/30	17	32.48	39.2	32.49	32.60	-22.2	4,049	-0.55%
2023/01/17	2	29.28	2.1	29.60	29.65	-0.1	3,594	0.00%
2023/01/16	8.2	29.44	4	29.50	29.15	4.2	3,596	0.12%
2023/01/13	10.1	29.27	6	29.37	29.20	4.1	3,613	0.11%
2023/01/12	9.1	29.51	0.1	29.65	29.35	9	3,685	0.24%
2023/01/11	8.9	29.77	1.1	29.76	29.70	7.7	3,685	0.21%
2023/01/10	8.4	29.75	7	29.75	29.65	1.4	3,701	0.04%
2023/01/09	1	30.40	3	30.75	30.40	-2	3,687	-0.05%
2023/01/06	3.3	30.37	1	30.50	30.30	2.3	3,680	0.06%
2023/01/05	0.1	30.85	3	30.78	30.40	-3	3,744	-0.08%
2023/01/04	19.1	30.83	22.1	30.85	30.65	-3	3,743	-0.08%
2023/01/03	11	30.66	5	30.61	30.60	6	3,722	0.16%
2022/12/30	1	29.90	13	29.91	29.85	-12	3,717	-0.32%
2022/12/29	6.1	29.33	1	29.40	29.45	5.1	3,859	0.13%
2022/12/28	1	29.95	5	30.50	29.80	-4	3,871	-0.10%
2022/12/27	0.1	30.62	1	30.45	30.35	-0.9	3,897	-0.02%
2022/12/26	2	30.45	0	0.00	30.30	2	3,913	0.05%
2022/12/23	0	30.15	13.3	30.53	30.40	-13.3	3,938	-0.34%
2022/12/22	5	30.38	0	0.00	30.15	5	4,023	0.12%
2022/12/21	0	0.00	1	30.15	30.00	-1	4,099	-0.02%
2022/12/20	7	30.47	7	30.47	29.75	0	4,113	0.00%
2022/12/19	2	30.15	2	30.33	30.40	0	4,133	0.00%
2022/12/16	2	30.50	11.1	30.41	30.10	-9.1	4,159	-0.22%
2022/12/15	11.2	31.09	8.2	31.16	31.00	3	4,148	0.07%
2022/12/14	0	0.00	2	30.88	30.85	-2	4,128	-0.05%
2022/12/13	8	30.56	6.1	30.49	30.35	1.9	4,218	0.05%
2022/12/12	3.1	29.85	0.1	30.15	30.25	3	4,227	0.07%
2022/12/09	29	30.18	9.1	30.40	30.05	19.9	4,290	0.46%
2022/12/08	1.1	29.90	0	0.00	29.90	1.1	4,284	0.03%
2022/12/07	11.1	30.54	0	0.00	29.90	11.1	4,285	0.26%
2022/12/06	5	30.64	2	30.63	30.20	3	4,259	0.07%
2022/12/05	1	31.20	8	31.14	31.10	-7	4,283	-0.16%
2022/12/02	12	30.85	26	31.04	30.90	-14	4,236	-0.33%
2022/12/01	2	30.60	4	30.31	30.35	-2	4,090	-0.05%
2022/11/30	4	30.04	1	30.15	30.00	3	4,014	0.07%
2022/11/29	0	0.00	10	30.10	30.15	-10	4,026	-0.25%
2022/11/28	2	29.90	3	29.80	29.80	-1	4,023	-0.02%
2022/11/25	1	30.05	10.1	30.24	29.85	-9.1	4,051	-0.22%
2022/11/24	6	29.63	18	29.79	29.95	-12	4,013	-0.30%
2022/11/22	6	29.31	0	0.00	29.30	6	4,025	0.15%
2022/11/18	14	29.84	3	30.15	29.60	11	4,047	0.27%
2022/11/17	17.1	30.21	7.1	30.45	30.05	10	4,006	0.25%
2022/11/16	5.1	30.12	7.1	30.29	29.90	-2	3,918	-0.05%
2022/11/15	12	30.23	83.3	30.24	30.40	-71.3	3,853	-1.85%
2022/11/14	0	0.00	6	29.63	29.55	-6	3,646	-0.16%
2022/11/11	0	0.00	5	29.25	29.15	-5	3,639	-0.14%
2022/11/10	10.1	29.16	10.1	29.12	29.05	0.1	3,731	0.00%
2022/11/09	7.1	29.68	2.1	29.78	29.45	5	3,743	0.13%
2022/11/08	8	29.60	7	29.64	29.50	1	3,698	0.03%
2022/11/07	8	29.70	10	29.66	29.55	-2	3,673	-0.05%
2022/11/04	10.2	29.46	23	29.66	29.85	-12.8	3,647	-0.35%
2022/11/03	2	29.05	13.5	29.01	29.00	-11.5	3,582	-0.32%
2022/11/02	11	28.66	25	28.70	28.75	-14	3,572	-0.39%
2022/11/01	20	28.10	12.1	28.17	28.40	7.9	3,575	0.22%
2022/10/31	0	0.00	3	27.70	27.60	-3	3,581	-0.08%
2022/10/28	0.1	27.55	7	27.51	27.40	-6.9	3,635	-0.19%
2022/10/27	0	0.00	22.1	27.80	27.85	-22.1	3,700	-0.60%
2022/10/26	3.1	27.97	16	28.13	27.60	-13	3,758	-0.34%
2022/10/25	3	27.35	2	27.60	27.65	1	3,875	0.03%
2022/10/24	1	27.80	2.2	27.85	27.40	-1.2	4,217	-0.03%
2022/10/21	17.1	27.42	23	27.48	27.45	-5.9	4,228	-0.14%
2022/10/20	64	27.44	21	27.69	27.30	43	4,225	1.02%
2022/10/19	31	28.21	39	28.15	27.85	-8	4,199	-0.19%
2022/10/18	6	28.15	10	28.20	28.25	-4	4,225	-0.09%
2022/10/17	27.1	27.42	24	27.30	27.80	3.1	4,251	0.07%
2022/10/14	7	28.04	27	28.18	28.15	-20	4,281	-0.47%
2022/10/13	48.2	27.78	6.1	27.59	27.20	42.1	4,332	0.97%
2022/10/12	4	28.70	1	28.70	28.70	3	4,314	0.07%
2022/10/11	50	28.83	22	28.80	28.75	28	4,388	0.64%
2022/10/07	11.1	29.72	0	0.00	29.60	11.1	4,430	0.25%
2022/10/06	8.1	29.73	10.1	29.90	29.85	-2	4,486	-0.04%
2022/10/05	9	29.00	16	29.07	28.90	-7	4,372	-0.16%
2022/10/04	2	28.40	6	28.60	28.75	-4	4,383	-0.09%
2022/10/03	1	27.85	12	28.23	28.00	-11	4,462	-0.25%
2022/09/30	36.1	27.69	0	0.00	28.15	36.1	4,609	0.78%
2022/09/29	9	28.51	32	28.66	28.20	-23	4,664	-0.49%
2022/09/28	17	27.95	33	28.53	27.75	-16	4,663	-0.34%
2022/09/27	9	27.99	6	28.03	28.20	3	4,600	0.07%
2022/09/26	28.1	28.14	2	28.45	27.80	26.1	4,633	0.56%
2022/09/23	5	29.95	2	29.85	29.50	3	4,634	0.06%
2022/09/22	2	29.90	0.1	30.10	29.95	1.9	4,673	0.04%
2022/09/21	5	30.11	39.1	30.31	30.05	-34.1	4,752	-0.72%
2022/09/20	11	29.87	59	30.08	30.30	-48	4,883	-0.98%
2022/09/19	11	29.06	3.1	28.96	28.85	8	4,809	0.17%
2022/09/16	2	29.80	2	30.08	29.60	0	4,830	0.00%
2022/09/15	26	29.82	10	29.96	29.55	16	4,799	0.33%
2022/09/14	3	29.18	21	28.90	29.45	-18	4,721	-0.38%
2022/09/13	3	29.15	7	29.36	29.20	-4	4,755	-0.08%
2022/09/12	23	29.32	2	29.30	29.30	21	4,786	0.44%
2022/09/08	5	28.63	2	28.65	28.90	3	4,750	0.06%
2022/09/07	4.1	28.08	2	28.16	28.10	2	4,776	0.04%
2022/09/06	13.1	28.81	2	28.75	28.50	11.1	4,865	0.23%
2022/09/05	11.1	28.94	0	0.00	28.85	11.1	4,866	0.23%
2022/09/02	2	29.48	1	29.60	29.45	1	4,858	0.02%
2022/09/01	7.1	29.81	1	29.70	29.55	6.1	4,867	0.12%
2022/08/31	7	29.95	16.1	30.19	30.30	-9.1	4,882	-0.19%
2022/08/30	17	29.70	3	29.62	29.55	14	4,830	0.29%
2022/08/29	8.1	29.54	10	29.70	29.50	-1.9	4,860	-0.04%
2022/08/26	12	30.73	5	30.64	30.60	7	4,817	0.15%
2022/08/25	11	30.70	9	30.63	30.70	2	4,802	0.04%
2022/08/24	11.1	30.45	9	30.53	30.35	2.1	4,814	0.04%
2022/08/23	1	30.40	1	30.40	30.35	0	4,826	0.00%
2022/08/22	9	30.89	12	30.85	30.55	-3	4,838	-0.06%
2022/08/19	5	30.70	46.1	30.53	30.55	-41.1	4,798	-0.86%
2022/08/18	4	30.51	7	30.62	30.50	-3	4,790	-0.06%
2022/08/17	19	30.37	12	30.68	30.25	7	4,779	0.15%
2022/08/16	12.1	31.32	53.2	31.34	31.20	-41.1	4,682	-0.88%
2022/08/15	23	31.07	10.3	31.15	31.25	12.7	4,692	0.27%
2022/08/12	25	30.38	0.1	30.50	30.50	25	4,800	0.52%
2022/08/11	9	30.42	9	30.54	30.30	0	4,891	0.00%
2022/08/10	1	30.40	1.1	30.31	30.30	-0.1	4,986	0.00%
2022/08/09	6	29.92	2.1	29.91	30.10	4	4,986	0.08%
2022/08/08	17.2	29.60	1	29.55	29.70	16.2	4,982	0.32%
2022/08/05	10.1	30.03	5	29.90	29.95	5.1	4,964	0.10%
2022/08/04	14.1	29.65	5	29.60	29.90	9.1	4,959	0.18%
2022/08/03	5	30.77	0	0.00	30.50	5	4,927	0.10%
2022/08/02	19.1	31.38	10	31.37	31.35	9.1	4,893	0.19%
2022/08/01	14.1	32.01	13	32.30	31.95	1.1	4,889	0.02%
2022/07/29	14	30.85	28.1	31.38	31.90	-14.1	4,757	-0.30%
2022/07/28	7	30.60	14	30.60	30.40	-7	4,468	-0.16%
2022/07/27	0.1	30.59	1	30.50	30.60	-0.9	4,453	-0.02%
2022/07/26	5.1	30.37	2	30.18	30.10	3.1	4,433	0.07%
2022/07/25	18	31.00	5	30.98	31.00	13	4,395	0.30%
2022/07/22	21	31.59	8	31.86	31.35	13	4,372	0.30%
2022/07/21	6	31.22	12	31.53	31.75	-6	4,397	-0.14%
2022/07/20	11	31.40	4	31.53	31.20	7	4,370	0.16%
2022/07/19	16	31.41	8	31.36	31.50	8	4,411	0.18%
2022/07/18	10	31.29	0.1	31.20	31.05	10	4,407	0.23%
2022/07/15	8	30.81	16	30.88	31.10	-8	4,350	-0.18%
2022/07/14	7	30.15	13.1	30.54	30.90	-6.1	4,320	-0.14%
2022/07/13	3	30.20	6.1	30.22	30.00	-3.1	4,256	-0.07%
2022/07/12	14	29.63	6	29.35	29.25	8	4,282	0.19%
2022/07/11	12	30.45	18	30.65	30.20	-6	4,322	-0.14%
2022/07/08	2	29.48	46.1	29.95	30.30	-44.1	4,278	-1.03%
2022/07/07	25	28.42	30	28.82	28.90	-5	4,186	-0.12%
2022/07/06	17	28.74	31	28.88	28.60	-14	4,222	-0.33%
2022/07/05	13	27.95	5	28.23	28.10	8	4,306	0.19%
2022/07/04	14	27.94	1	27.90	27.55	13	4,364	0.30%
2022/07/01	35	29.03	28	29.16	28.35	7	4,636	0.15%
2022/06/30	15	29.29	6	29.20	28.80	9	4,741	0.19%
2022/06/29	20	30.28	1.1	30.21	30.20	19	4,745	0.40%
2022/06/28	17	30.43	48.1	30.50	30.80	-31.1	4,778	-0.65%
2022/06/27	13	29.79	1	29.80	29.80	12	4,773	0.25%
2022/06/24	4	29.58	7	29.54	29.80	-3	4,888	-0.06%
2022/06/23	1	28.85	14	28.82	28.90	-13	4,897	-0.27%
2022/06/22	9	28.39	6	28.36	28.45	3	5,049	0.06%
2022/06/21	0	0.00	27	28.25	28.75	-27	5,190	-0.52%
2022/06/20	16	27.58	1	27.70	27.20	15	5,300	0.28%
2022/06/17	19	28.04	2	28.50	28.30	17	5,413	0.31%
2022/06/16	5	29.39	2	29.30	28.60	3	5,606	0.05%
2022/06/15	1	29.50	12	29.32	29.35	-11	5,699	-0.19%
2022/06/14	6.1	28.11	8.1	28.00	28.90	-2	5,669	-0.03%
2022/06/13	10	28.50	7	28.49	28.45	3	5,760	0.05%
2022/06/10	6	29.38	21	29.26	29.30	-15	5,851	-0.26%
2022/06/09	31	29.95	61	29.91	29.65	-30	6,019	-0.50%
2022/06/08	1	29.80	0	0.00	29.70	1	6,068	0.02%
2022/06/07	4	29.70	2	29.80	29.55	2	6,206	0.03%
2022/06/06	3	29.40	0	0.00	29.30	3	6,325	0.05%
2022/06/02	4	29.26	0	0.00	29.30	4	6,407	0.06%
2022/06/01	2	29.60	11	29.62	29.45	-9	6,505	-0.14%
2022/05/31	8	29.13	0	0.00	29.15	8	6,659	0.12%
2022/05/30	4	29.26	5	29.40	29.40	-1	6,732	-0.02%
2022/05/27	3	28.83	0	28.95	28.90	3	6,752	0.04%
2022/05/26	3	28.57	0	0.00	28.55	3	6,779	0.04%
2022/05/25	3	28.87	12	28.50	28.95	-9	6,813	-0.13%
2022/05/24	5	28.50	0	0.00	28.25	5	6,884	0.07%
2022/05/23	18	29.15	5	29.07	28.80	13	6,884	0.19%
2022/05/20	26	30.02	17	29.69	29.40	9	6,919	0.13%
2022/05/19	13	29.17	10.1	29.29	29.60	3	6,804	0.04%
2022/05/18	30	29.15	30.1	29.33	29.45	-0.1	6,814	0.00%
2022/05/17	1	28.40	3.1	28.49	28.50	-2.1	6,817	-0.03%
2022/05/16	2	27.55	1	27.60	27.35	1	6,873	0.01%
2022/05/13	4	27.40	3	27.15	27.50	1	6,923	0.01%
2022/05/12	1.1	26.66	36.1	26.87	26.55	-35	6,994	-0.50%
2022/05/11	14	27.39	5	27.60	27.25	9	7,008	0.13%
2022/05/10	1	27.35	10	27.32	27.45	-9	7,051	-0.13%
2022/05/09	19	27.49	7	27.60	27.15	12	7,221	0.17%
2022/05/06	13	28.78	3	29.00	28.70	10	7,247	0.14%
2022/05/05	8.1	29.68	2	29.75	29.75	6.1	7,312	0.08%
2022/05/04	3.1	28.98	0	0.00	29.10	3.1	7,306	0.04%
2022/05/03	2	28.85	5	28.80	28.75	-3	7,377	-0.04%
2022/04/29	1	29.05	1	29.00	28.95	0	7,451	0.00%
2022/04/28	7	28.95	1	29.05	28.85	6	7,530	0.08%
2022/04/27	6	28.30	0	0.00	28.75	6	7,545	0.08%
2022/04/26	8.2	29.30	6	29.48	29.20	2.2	7,622	0.03%
2022/04/25	33	29.51	12	29.56	29.20	21	7,678	0.27%
2022/04/22	24.4	31.17	0	0.00	31.05	24.4	7,645	0.32%
2022/04/21	56	31.55	5	31.60	31.60	51	7,709	0.66%
2022/04/20	3	32.47	64.1	32.32	32.30	-61.1	7,785	-0.78%
2022/04/19	14	32.01	16	32.07	32.05	-2	7,852	-0.03%
2022/04/18	16	31.57	1	31.30	31.30	15	8,049	0.19%
2022/04/15	17	31.91	2	32.00	31.90	15	8,136	0.18%
2022/04/14	23	32.53	1	32.45	32.30	22	8,330	0.26%
2022/04/13	6	32.60	8	32.84	32.85	-2	8,546	-0.02%
2022/04/12	16	32.28	48	32.50	32.50	-32	9,449	-0.34%
2022/04/11	51.1	33.02	9	33.08	32.70	42.1	9,696	0.43%
2022/04/08	37	34.25	18	34.54	34.15	19	9,656	0.20%
2022/04/07	44	35.03	49	34.99	34.05	-5	9,718	-0.05%
2022/04/06	24	35.49	19	35.53	35.70	5	9,652	0.05%
2022/04/01	0	0.00	7	35.30	35.90	-7	9,998	-0.07%
2022/03/31	10	35.69	7	36.04	35.50	3	11,313	0.03%
2022/03/30	18.3	35.62	24	35.79	35.95	-5.8	12,911	-0.04%
2022/03/29	11	35.42	14	35.63	34.90	-3	13,307	-0.02%
2022/03/28	4	35.19	7	35.25	35.55	-3	13,210	-0.02%
2022/03/25	17	36.01	19	36.01	35.60	-2	13,187	-0.02%
2022/03/24	17	35.74	44	35.66	35.50	-27	13,079	-0.21%
2022/03/23	30	35.40	22	35.63	35.35	8	13,109	0.06%
2022/03/22	30	35.33	114	35.50	35.70	-84	13,328	-0.63%	大賣/
2022/03/21	36	35.18	47	35.42	35.10	-11	13,991	-0.08%
2022/03/18	7	34.23	78	34.42	34.35	-71	14,029	-0.51%
2022/03/17	13	33.62	12	33.61	33.75	1	14,278	0.01%
2022/03/16	73	33.10	19	33.57	32.95	54	14,679	0.37%
2022/03/15	31	33.11	49	33.31	32.85	-18	14,651	-0.12%
2022/03/14	38	33.56	57	34.09	33.45	-19	14,637	-0.13%
2022/03/11	5	34.56	32	34.62	34.75	-27	14,521	-0.19%
2022/03/10	24	34.52	13.5	34.65	34.35	10.5	14,539	0.07%
2022/03/09	25	33.49	40	33.60	34.00	-15	14,477	-0.10%
2022/03/08	9.3	32.41	20	32.39	32.15	-10.7	14,571	-0.07%
2022/03/07	52.3	33.34	24	33.13	33.00	28.3	14,967	0.19%
2022/03/04	23	34.64	23	34.63	34.40	0	15,099	0.00%
2022/03/03	22	34.21	30	34.40	34.25	-8	15,121	-0.05%
2022/03/02	18	33.58	21	33.64	33.60	-3	15,242	-0.02%
2022/03/01	6	33.79	17	33.94	33.85	-11	15,363	-0.07%
2022/02/25	7	33.54	5	33.58	33.25	2	15,621	0.01%
2022/02/24	5	33.54	2.2	33.73	33.30	2.8	15,743	0.02%
2022/02/23	24	34.53	21	34.50	34.60	3	15,845	0.02%
2022/02/22	33.2	34.37	3	34.12	34.20	30.2	16,268	0.19%
2022/02/21	35	35.25	5	35.11	35.20	30	16,631	0.18%
2022/02/18	4	35.14	6	35.22	35.55	-2	17,442	-0.01%
2022/02/17	6	35.17	6	35.26	34.95	0	17,780	0.00%
2022/02/16	1	34.80	13	34.88	34.85	-12	18,411	-0.07%
2022/02/15	5	34.42	9	34.26	33.90	-4	18,703	-0.02%
2022/02/14	17	33.67	6.1	33.78	33.60	11	19,805	0.06%
2022/02/11	0.1	34.65	3	34.45	34.50	-3	21,027	-0.01%
2022/02/10	4.3	35.07	3	34.83	34.80	1.3	21,483	0.01%
2022/02/09	0	0.00	7	35.18	35.10	-7	21,905	-0.03%
2022/02/08	3	34.27	6	34.56	34.75	-3	22,079	-0.01%
2022/02/07	12	33.46	4	33.69	33.95	8	22,587	0.04%
2022/01/26	7	31.97	6	31.99	31.95	1	22,967	0.00%
2022/01/25	12	32.49	20	32.52	32.10	-8	23,820	-0.03%
2022/01/24	20.5	32.63	15	32.83	32.80	5.5	24,747	0.02%
2022/01/21	39	33.84	23	33.91	33.40	16	26,168	0.06%
2022/01/20	9.2	34.12	5	34.25	34.10	4.2	27,583	0.02%
2022/01/19	13	34.33	18	34.00	34.10	-5	28,672	-0.02%
2022/01/18	27	34.57	12	34.35	34.10	15	29,621	0.05%
2022/01/17	5.3	34.50	8	34.13	34.60	-2.8	29,597	-0.01%
2022/01/14	33.5	33.48	29	33.17	33.55	4.5	29,550	0.02%
2022/01/13	14.1	33.94	15	34.07	34.00	-0.9	29,675	0.00%
2022/01/12	28	34.61	11	34.88	34.30	17	29,584	0.06%
2022/01/11	64.1	35.01	41.2	34.81	34.50	22.9	29,498	0.08%
2022/01/10	32	35.65	26.4	35.66	35.75	5.6	29,286	0.02%
2022/01/07	68	36.44	29	36.31	36.25	39	29,165	0.13%
2022/01/06	20	37.38	27.1	37.28	37.35	-7.1	28,931	-0.02%
2022/01/05	99.1	38.15	146	38.23	37.15	-46.9	28,728	-0.16%	大賣/
2022/01/04	45.2	36.82	53	36.99	37.10	-7.8	27,826	-0.03%
2022/01/03	23	36.10	26	36.01	35.95	-3	27,520	-0.01%
2021/12/30	22.1	36.67	11	36.72	36.60	11.1	27,480	0.04%
2021/12/29	43.2	36.71	15.1	36.81	36.65	28.1	27,441	0.10%
2021/12/28	73.3	37.30	52.1	37.44	36.90	21.2	27,314	0.08%
2021/12/27	189.6	37.99	70.1	38.00	37.60	119.5	27,062	0.44%	大買/鉅額交易
2021/12/24	66.1	38.58	178.1	38.59	39.95	-112	26,024	-0.43%	大賣/鉅額交易
2021/12/23	114.2	36.45	107.5	36.45	36.35	6.8	24,424	0.03%	大買/大賣/
2021/12/22	22	35.19	44.1	35.23	35.20	-22.1	24,030	-0.09%
2021/12/21	16	34.95	1	35.05	35.15	15	24,146	0.06%
2021/12/20	14	34.98	18	35.23	35.30	-4	24,258	-0.02%
2021/12/17	37.1	35.28	4	34.91	35.20	33.1	24,494	0.14%
2021/12/16	37	35.51	76.4	35.85	36.00	-39.4	25,278	-0.16%
2021/12/15	139	36.44	103	36.68	35.00	36	25,333	0.14%	大買/大賣/
2021/12/14	22	35.64	32.2	35.72	35.60	-10.2	24,657	-0.04%
2021/12/13	59	35.80	20	35.90	35.50	39	24,521	0.16%
2021/12/10	33.1	35.56	92	35.36	36.00	-58.9	24,219	-0.24%
2021/12/09	7	34.22	7	34.38	34.00	0	23,755	0.00%
2021/12/08	22	33.84	6	33.96	33.80	16	23,674	0.07%
2021/12/07	9	33.87	3	33.68	33.55	6	23,573	0.03%
2021/12/06	5	33.73	2	33.73	33.80	3	23,497	0.01%
2021/12/03	48	33.15	15	33.14	33.15	33	23,397	0.14%
2021/12/02	24.1	32.85	12	32.65	32.35	12.1	23,306	0.05%
2021/12/01	62	32.93	16	32.76	33.25	46	23,147	0.20%
2021/11/30	3	35.45	9	35.42	35.00	-6	22,756	-0.03%
2021/11/29	31	33.84	23	33.89	34.50	8	22,557	0.04%
2021/11/26	37	34.56	47	34.27	34.40	-10	22,383	-0.04%
2021/11/25	11	34.61	14	34.59	34.40	-3	22,180	-0.01%
2021/11/24	15.2	34.81	25.5	34.76	34.75	-10.3	22,068	-0.05%
2021/11/23	12	35.24	11.1	35.48	35.20	0.9	21,840	0.00%
2021/11/22	28	35.89	10	36.28	35.40	18	21,725	0.08%
2021/11/19	39.1	35.95	92	35.82	35.90	-52.9	21,562	-0.25%
2021/11/18	116.7	36.34	76	36.23	36.00	40.7	21,120	0.19%	大買/
2021/11/17	55.2	38.19	73.1	38.30	37.30	-18	20,685	-0.09%
2021/11/16	112.1	36.86	76.1	37.13	37.25	36	19,849	0.18%	大買/
2021/11/15	72.2	37.88	103.7	37.79	37.25	-31.6	19,423	-0.16%	大賣/
2021/11/12	34.2	35.65	21	35.64	35.85	13.2	18,705	0.07%
2021/11/11	76.2	37.45	85.2	37.57	36.25	-9	18,338	-0.05%
2021/11/10	149.1	37.30	120.1	37.26	37.10	29.1	17,216	0.17%	大買/大賣/
2021/11/09	23.2	34.99	18.5	34.92	34.90	4.7	15,946	0.03%
2021/11/08	6.1	34.23	37	34.33	34.70	-31	15,597	-0.20%
2021/11/05	16	33.86	18.6	33.91	34.25	-2.5	15,295	-0.02%
2021/11/04	25	34.35	29.2	34.43	34.40	-4.2	14,950	-0.03%
2021/11/03	22.1	33.80	58	33.77	33.30	-36	14,421	-0.25%
2021/11/02	86	34.19	73.1	34.27	33.10	12.9	14,291	0.09%
2021/11/01	36.2	35.97	34.1	35.88	36.30	2.1	13,606	0.02%
2021/10/29	102.2	34.11	117.1	34.01	34.60	-14.9	12,750	-0.12%	大買/大賣/
2021/10/28	86.1	32.64	53.1	32.17	32.20	33	11,254	0.29%
2021/10/27	36.1	30.95	82.1	31.08	31.95	-46.1	9,770	-0.47%
2021/10/26	113.2	29.93	75.1	29.75	29.05	38.1	8,702	0.44%	大買/
2021/10/25	16	28.45	2.1	28.16	28.45	13.9	7,660	0.18%
2021/10/22	8	27.83	0	28.00	27.95	8	7,743	0.10%
2021/10/21	17	28.37	18	28.38	28.00	-1	8,139	-0.01%
2021/10/20	4	27.46	3	27.45	27.55	1	7,934	0.01%
2021/10/19	23	27.44	0	0.00	27.35	23	7,935	0.29%
2021/10/18	13	26.93	1	27.20	26.95	12	7,912	0.15%
2021/10/15	1	26.76	0	0.00	26.80	1	7,937	0.01%
2021/10/14	9.1	26.69	3	26.63	26.45	6.1	7,930	0.08%
2021/10/13	7	26.72	4	26.70	26.60	3	7,905	0.04%
2021/10/12	2	27.85	2	27.28	27.25	0	7,841	0.00%
2021/10/08	2	28.18	63.1	28.35	28.05	-61.1	7,779	-0.79%
2021/10/07	8.2	28.28	0	0.00	28.55	8.2	7,768	0.10%
2021/10/06	3.1	28.57	28.1	28.14	27.50	-25.1	7,741	-0.32%
2021/10/05	6.1	28.40	2	28.25	28.30	4.1	7,721	0.05%
2021/10/04	22	28.95	15.1	28.76	28.80	6.9	7,622	0.09%
2021/10/01	5.1	28.86	33.2	28.77	28.50	-28.2	7,383	-0.38%
2021/09/30	20	28.61	9	28.51	28.45	11	7,122	0.15%
2021/09/29	27	28.40	13	28.36	28.25	14	7,123	0.20%
2021/09/28	25	28.59	38	28.32	28.75	-13	7,226	-0.18%
2021/09/27	31	28.55	65.2	28.45	28.10	-34.2	7,833	-0.44%
2021/09/24	41.1	29.12	36	29.16	28.90	5.1	8,042	0.06%
2021/09/23	78	29.35	34.2	29.20	29.35	43.8	7,733	0.57%
2021/09/22	83	28.25	39.2	28.67	29.40	43.8	6,798	0.64%
2021/09/17	18	27.96	15.2	27.94	27.90	2.8	6,444	0.04%
2021/09/16	7	27.98	11	27.78	27.25	-4	6,417	-0.06%
2021/09/15	3	27.35	11	27.39	27.35	-8	6,317	-0.13%
2021/09/14	18	27.08	3	26.97	26.95	15	6,255	0.24%
2021/09/13	5	26.78	0	0.00	26.80	5	6,254	0.08%
2021/09/10	5	26.42	0	0.00	26.55	5	6,269	0.08%
2021/09/08	3	26.37	1	26.30	26.30	2	6,296	0.03%
2021/09/07	3	26.90	3	27.02	26.95	0	6,297	0.00%
2021/09/06	1	27.20	1	27.75	26.80	0	6,296	0.00%
2021/09/03	2	27.30	2.2	27.40	27.25	-0.2	6,211	0.00%
2021/08/31	2	26.70	1	26.70	26.85	1	6,072	0.02%
2021/08/30	0	0.00	3	26.83	26.80	-3	6,089	-0.05%
2021/08/27	8	26.96	8	26.75	26.60	0	6,056	0.00%
2021/08/26	4	26.64	2.3	26.80	26.55	1.7	6,004	0.03%
2021/08/25	0	0.00	1	26.20	26.70	-1	5,983	-0.02%
2021/08/24	0.3	26.10	0	0.00	25.90	0.3	5,981	0.01%
2021/08/23	0	0.00	2	26.10	26.10	-2	6,001	-0.03%
2021/08/20	3	25.60	0	0.00	25.50	3	6,031	0.05%
2021/08/19	1	25.90	2	25.75	25.30	-1	6,012	-0.02%
2021/08/18	5	25.44	3	26.17	26.40	2	6,042	0.03%
2021/08/17	4	26.40	1	26.50	26.00	3	6,029	0.05%
2021/08/16	3	26.32	11.4	26.36	26.45	-8.4	6,022	-0.14%
2021/08/13	1	27.05	1	27.10	27.00	0	5,997	0.00%
2021/08/12	8	27.56	4	27.63	27.30	4	5,980	0.07%
2021/08/11	11	27.51	24	27.71	27.90	-13	5,844	-0.22%
2021/08/10	0	0.00	1.3	27.27	27.25	-1.3	5,705	-0.02%
2021/08/09	7	27.92	6	27.93	27.80	1	5,752	0.02%
2021/08/06	19	28.53	25	28.27	28.45	-6	5,749	-0.10%
2021/08/05	31	27.79	19	27.92	27.50	12	5,460	0.22%
2021/08/04	2.1	27.90	24	27.77	28.05	-21.9	5,397	-0.41%
2021/08/03	3	26.90	0	0.00	26.85	3	5,384	0.06%
2021/08/02	1	27.10	1	26.90	27.10	0	5,506	0.00%
2021/07/30	1.2	26.88	1	27.15	26.95	0.2	5,531	0.00%
2021/07/29	5	27.12	14	27.06	27.05	-9	5,629	-0.16%
2021/07/28	15	27.25	3	27.62	27.50	12	5,589	0.21%
2021/07/27	13	27.88	52.2	28.14	28.30	-39.2	5,543	-0.71%
2021/07/26	0	0.00	2.3	26.73	26.80	-2.3	5,184	-0.04%
2021/07/23	1	26.30	0	0.00	26.30	1	5,234	0.02%
2021/07/22	1	26.35	0	0.00	26.10	1	5,367	0.02%
2021/07/21	5	26.11	0.1	26.20	25.90	4.9	5,396	0.09%
2021/07/20	5	26.40	6.1	26.40	26.45	-1.1	5,393	-0.02%
2021/07/19	10	27.01	5	27.00	26.95	5	5,420	0.09%
2021/07/16	0	0.00	11	26.87	26.85	-11	5,517	-0.20%
2021/07/15	3	26.63	1	26.65	26.75	2	5,614	0.04%
2021/07/14	14	26.66	4	26.68	26.50	10	5,657	0.18%
2021/07/13	2	27.10	15	27.61	27.15	-13	5,649	-0.23%
2021/07/12	17.1	27.07	4	27.45	27.55	13.1	5,613	0.23%
2021/07/09	2	26.78	1	26.85	26.85	1	5,555	0.02%
2021/07/08	1	27.40	5	27.30	27.25	-4	5,633	-0.07%
2021/07/07	7	27.39	7	27.60	27.35	0	5,739	0.00%
2021/07/06	35.1	28.07	27.3	27.97	27.90	7.8	5,753	0.13%
2021/07/05	37	29.10	22.1	29.01	28.85	14.9	5,841	0.26%
2021/07/02	32.1	28.65	90	28.59	28.90	-58	5,701	-1.02%
2021/07/01	11.5	27.47	45	26.96	27.50	-33.5	5,185	-0.65%
2021/06/30	5	26.05	3	26.00	26.00	2	5,396	0.04%
2021/06/29	9	26.05	0	0.00	25.85	9	5,802	0.16%
2021/06/28	36	26.29	0	0.00	26.25	36	5,815	0.62%
2021/06/25	22	27.69	5	27.53	27.70	17	5,871	0.29%
2021/06/23	1	27.00	1	27.10	27.15	0	5,794	0.00%
2021/06/22	1	27.00	1	26.85	26.80	0	5,881	0.00%
2021/06/21	1	26.55	7	26.60	26.55	-6	5,896	-0.10%
2021/06/18	1	27.00	2	26.90	27.00	-1	5,929	-0.02%
2021/06/16	0.2	27.40	0	0.00	27.15	0.2	6,019	0.00%
2021/06/15	0	0.00	3	27.15	27.15	-3	6,030	-0.05%
2021/06/11	2	26.85	2	27.00	26.85	0	6,058	0.00%
2021/06/09	7	26.63	1	26.65	26.60	6	6,117	0.10%
2021/06/07	0	0.00	1	26.10	26.50	-1	6,237	-0.02%
2021/06/04	8	26.51	0	0.00	26.30	8	6,241	0.13%
2021/06/02	1	26.80	5	27.00	26.80	-4	6,332	-0.06%
2021/06/01	8.1	26.66	1	26.65	26.65	7.1	6,455	0.11%
2021/05/28	4	26.20	38	26.37	26.35	-34	6,488	-0.52%
2021/05/27	5.1	25.54	0	0.00	26.10	5.1	6,493	0.08%
2021/05/26	1	25.65	0	0.00	25.70	1	6,527	0.02%
2021/05/25	1	25.75	42	26.00	25.75	-41	6,504	-0.63%
2021/05/24	2	25.73	0	0.00	25.75	2	6,556	0.03%
2021/05/21	3	25.30	0	0.00	25.50	3	6,611	0.05%
2021/05/20	4.5	25.18	0	0.00	25.15	4.5	6,854	0.07%
2021/05/18	5	23.98	3	24.25	24.80	2	6,952	0.03%
2021/05/17	8	22.86	19	22.98	23.00	-11	6,981	-0.16%
2021/05/14	4	25.21	17	25.27	24.80	-13	6,950	-0.19%
2021/05/13	9	24.56	11	25.15	25.05	-2	7,022	-0.03%
2021/05/12	10	25.15	18	25.09	25.45	-8	6,988	-0.11%
2021/05/11	13	27.13	11	27.26	26.55	2	6,855	0.03%
2021/05/10	25.6	28.55	0	0.00	28.25	25.6	6,814	0.38%
2021/05/07	16	28.92	13	28.83	28.95	3	6,742	0.04%
2021/05/06	65	28.61	13	28.82	29.05	52	6,726	0.77%
2021/05/05	4	27.48	1.1	27.01	27.20	2.9	6,620	0.04%
2021/05/04	28.2	27.28	4.2	27.09	27.20	24	6,710	0.36%
2021/05/03	14.2	28.82	13	28.66	28.50	1.2	6,635	0.02%
2021/04/29	7.6	29.52	3	29.55	29.45	4.6	6,620	0.07%
2021/04/28	38.2	29.93	11.1	29.81	29.90	27.1	6,596	0.41%
2021/04/27	5	29.10	5	29.10	29.10	0	6,536	0.00%
2021/04/26	7.1	29.11	3	29.15	29.05	4.1	6,546	0.06%
2021/04/23	9	29.08	1	28.80	29.05	8	6,574	0.12%
2021/04/22	14.4	29.50	15.1	29.65	29.05	-0.7	6,618	-0.01%
2021/04/21	22	30.05	15.3	30.19	29.95	6.7	6,558	0.10%
2021/04/20	11	29.51	3	29.58	29.65	8	6,499	0.12%
2021/04/19	8	29.53	9	29.52	29.45	-1	6,594	-0.02%
2021/04/16	1	29.20	8	29.23	29.25	-7	6,646	-0.11%
2021/04/15	5	29.09	2	29.08	29.05	3	6,984	0.04%
2021/04/14	23.1	28.74	30	28.99	28.95	-6.9	7,744	-0.09%
2021/04/13	31	29.81	15	29.70	29.25	16	7,860	0.20%
2021/04/12	15	29.96	9.1	30.08	30.15	5.9	7,837	0.08%
2021/04/09	51	30.27	31	30.19	30.10	20	7,846	0.25%
2021/04/08	16.1	31.08	5.1	31.13	30.95	11	7,669	0.14%
2021/04/07	38	31.13	53	31.13	31.30	-15	7,565	-0.20%
2021/04/06	38	31.01	83.1	30.95	31.35	-45.1	7,343	-0.61%
2021/04/01	34	29.68	82	29.77	29.90	-48	6,835	-0.70%
2021/03/31	4	29.03	11	29.19	28.95	-7	6,472	-0.11%
2021/03/30	3	29.08	7.1	29.16	29.15	-4.1	6,609	-0.06%
2021/03/29	7	28.64	8	28.64	28.65	-1	6,537	-0.02%
2021/03/26	6	28.70	0	0.00	28.75	6	6,590	0.09%
2021/03/25	20	28.83	20	28.97	28.70	0	6,643	0.00%
2021/03/24	2	28.65	0	0.00	28.60	2	6,640	0.03%
2021/03/23	4	28.90	2	29.05	28.75	2	6,679	0.03%
2021/03/22	1	29.10	5	29.22	29.20	-4	6,663	-0.06%
2021/03/19	4	28.78	2	28.83	28.90	2	6,684	0.03%
2021/03/18	4	28.64	1	28.70	28.70	3	6,677	0.04%
2021/03/17	10	28.64	2	28.63	28.65	8	6,757	0.12%
2021/03/16	4	28.44	2	28.40	28.40	2	6,885	0.03%
2021/03/15	6	28.38	3	28.33	28.35	3	6,999	0.04%
2021/03/12	4.1	28.58	1	28.75	28.55	3.1	7,075	0.04%
2021/03/11	6	28.48	0	0.00	28.70	6	7,383	0.08%
2021/03/10	3	28.55	0	0.00	28.55	3	7,414	0.04%
2021/03/09	1	28.60	0	0.00	28.60	1	7,626	0.01%
2021/03/08	22	29.15	4	29.00	28.95	18	7,746	0.23%
2021/03/05	3	28.95	10	29.20	29.30	-7	7,831	-0.09%
2021/03/04	0	0.00	2	28.55	28.75	-2	7,950	-0.03%
2021/03/03	3	28.70	0	0.00	28.75	3	8,118	0.04%
2021/03/02	13	29.14	4	29.29	28.90	9	8,466	0.11%
2021/02/26	4	28.99	5	29.30	29.30	-1	9,090	-0.01%
2021/02/25	3.1	29.40	8	29.40	29.40	-4.9	9,524	-0.05%
2021/02/24	11.1	29.40	17	29.66	29.30	-5.9	9,629	-0.06%
2021/02/23	29	29.70	0	0.00	29.70	29	9,582	0.30%
2021/02/22	12	30.11	11	30.01	30.10	1	9,545	0.01%
2021/02/19	3	29.25	5	29.55	29.75	-2	9,340	-0.02%
2021/02/18	10	29.00	0	0.00	29.15	10	9,323	0.11%
2021/02/17	16	28.57	2	28.58	28.95	14	9,339	0.15%
2021/02/05	13	28.79	8	28.91	28.85	5	9,308	0.05%
2021/02/04	21	29.05	21	29.05	29.10	0	9,358	0.00%
2021/02/03	2	28.60	1	28.75	28.50	1	9,326	0.01%
2021/02/02	6	28.07	0	0.00	28.20	6	9,438	0.06%
2021/02/01	6	27.46	5	27.46	27.90	1	9,682	0.01%
2021/01/29	4	28.33	4	28.26	28.20	0	9,673	0.00%
2021/01/28	3	28.95	19	28.82	28.80	-16	9,829	-0.16%
2021/01/27	3	28.73	17	28.98	29.15	-14	9,855	-0.14%
2021/01/26	7	29.14	7	28.96	28.85	0	9,887	0.00%
2021/01/25	6	28.36	19	28.35	28.40	-13	9,849	-0.13%
2021/01/22	48	28.34	23	28.49	28.60	25	9,901	0.25%
2021/01/21	9	27.98	33	27.91	27.95	-24	9,941	-0.24%
2021/01/20	29	28.38	2	28.38	28.20	27	10,007	0.27%
2021/01/19	10	29.38	3	29.35	29.20	7	9,997	0.07%
2021/01/18	2	28.78	53	28.60	29.15	-51	10,064	-0.51%
2021/01/15	27	29.02	9	28.94	28.80	18	10,122	0.18%
2021/01/14	6	29.42	2	29.50	29.55	4	10,154	0.04%
2021/01/13	4	29.14	12	29.13	29.05	-8	10,198	-0.08%
2021/01/12	15.1	29.09	3	29.13	29.00	12.1	10,221	0.12%
2021/01/11	18	29.92	9	29.65	29.65	9	10,156	0.09%
2021/01/08	38	30.14	11	30.13	30.20	27	10,271	0.26%
2021/01/07	59	30.77	68	30.86	31.25	-9	10,264	-0.09%
2021/01/06	4	29.60	17	29.56	29.45	-13	10,401	-0.12%
2021/01/05	12	29.58	8	29.59	29.50	4	10,848	0.04%
2021/01/04	12	29.34	6.1	29.44	29.30	5.9	10,806	0.05%
2020/12/31	2	28.98	5	29.10	28.95	-3	10,719	-0.03%
2020/12/30	13	29.06	21	29.11	29.00	-8	10,720	-0.07%
2020/12/29	55	28.94	9	28.99	28.85	46	10,861	0.42%
2020/12/28	14	28.75	20	28.90	29.05	-6	10,807	-0.06%
2020/12/25	12	28.80	0	0.00	28.85	12	10,741	0.11%
2020/12/24	14	29.05	7	28.90	29.05	7	10,699	0.07%
2020/12/22	3	28.05	23	28.35	27.80	-20	10,587	-0.19%
2020/12/21	15	27.65	12	27.93	28.20	3	10,567	0.03%
2020/12/18	12	27.94	1	28.25	28.00	11	10,552	0.10%
2020/12/17	43	28.30	0	0.00	28.30	43	10,550	0.41%
2020/12/16	9	28.34	1	28.30	28.50	8	10,647	0.08%
2020/12/15	16	28.16	9	28.01	28.05	7	10,752	0.07%
2020/12/14	12	28.71	2	28.75	28.75	10	10,775	0.09%
2020/12/11	21	28.52	3	28.65	28.55	18	10,797	0.17%
2020/12/10	15.1	28.97	7	28.84	28.95	8.1	10,799	0.08%
2020/12/09	16	29.59	5	29.44	29.45	11	10,678	0.10%
2020/12/08	3	29.75	16	29.70	29.65	-13	10,686	-0.12%
2020/12/07	50	30.07	25	30.16	30.10	25	10,646	0.23%
2020/12/04	6	29.51	13	29.55	29.55	-7	10,389	-0.07%
2020/12/03	8	29.66	11	29.67	29.65	-3	10,475	-0.03%
2020/12/02	36	29.50	74	29.49	29.35	-38	10,456	-0.36%
2020/12/01	10	29.18	52.2	29.43	29.25	-42.2	10,437	-0.40%
2020/11/30	46	29.44	28	29.60	29.55	18	10,438	0.17%
2020/11/27	26	29.01	26	29.00	28.90	0	10,370	0.00%
2020/11/26	65	28.96	23	28.78	28.60	42	10,410	0.40%
2020/11/25	59	28.93	94	28.96	28.70	-35	10,293	-0.34%
2020/11/24	42	27.65	109	27.78	28.00	-67	9,916	-0.68%	大賣/
2020/11/23	18	26.96	12	27.02	27.05	6	10,531	0.06%
2020/11/20	21	26.50	1	26.50	26.50	20	10,995	0.18%
2020/11/19	0	0.00	6	26.40	26.35	-6	11,881	-0.05%
2020/11/18	26	26.51	0	0.00	26.40	26	12,277	0.21%
2020/11/17	18	26.44	2	26.60	26.30	16	12,330	0.13%
2020/11/16	18	26.72	2	26.55	26.50	16	12,539	0.13%
2020/11/13	3	26.70	0	0.00	26.70	3	12,918	0.02%
2020/11/12	20	26.71	0	0.00	26.70	20	12,992	0.15%
2020/11/11	12	26.75	1	27.05	27.00	11	13,063	0.08%
2020/11/10	20	26.78	9	26.62	26.60	11	13,212	0.08%
2020/11/09	24	27.45	14	27.40	27.25	10	13,237	0.08%
2020/11/06	13	26.94	3	27.15	26.95	10	13,109	0.08%
2020/11/05	13	27.18	28	27.21	27.05	-15	13,502	-0.11%
2020/11/04	20	26.77	22	26.69	26.70	-2	14,041	-0.01%
2020/11/03	3	26.58	5	26.88	26.65	-2	14,123	-0.01%
2020/11/02	11	26.01	1	26.25	26.25	10	14,129	0.07%
2020/10/30	9	26.58	5	26.13	26.10	4	14,159	0.03%
2020/10/29	14	26.35	14	26.44	26.60	0	14,257	0.00%
2020/10/28	11	27.00	17	26.89	26.80	-6	14,356	-0.04%
2020/10/27	11	26.75	14	26.74	26.65	-3	14,261	-0.02%
2020/10/26	15	27.22	30	27.05	27.00	-15	14,253	-0.11%
2020/10/23	39	27.11	42	26.99	26.80	-3	14,219	-0.02%
2020/10/22	3	26.93	8	26.71	26.65	-5	14,153	-0.04%
2020/10/21	2	26.70	32	26.76	26.60	-30	14,090	-0.21%
2020/10/20	3	26.57	6	26.48	26.55	-3	14,113	-0.02%
2020/10/19	7	26.46	14	26.61	26.40	-7	14,127	-0.05%
2020/10/16	12	26.65	22	26.78	26.30	-10	14,211	-0.07%
2020/10/15	25	27.00	20	26.96	26.70	5	14,127	0.04%
2020/10/14	61	27.49	75	27.50	27.35	-14	13,843	-0.10%
2020/10/13	38	26.33	86	26.26	26.85	-48	13,162	-0.36%
2020/10/12	12	25.33	26	25.18	25.40	-14	12,871	-0.11%
2020/10/08	3	25.18	5	25.25	25.15	-2	13,148	-0.02%
2020/10/07	3	24.98	8	25.20	25.15	-5	13,411	-0.04%
2020/10/06	9	24.94	25	25.08	25.20	-16	13,424	-0.12%
2020/10/05	11	24.13	10	24.14	24.00	1	13,370	0.01%
2020/09/30	1	23.95	1	23.95	23.95	0	13,412	0.00%
2020/09/29	9	23.93	11	24.15	23.85	-2	13,506	-0.01%
2020/09/28	16	23.61	21	23.92	24.00	-5	13,556	-0.04%
2020/09/25	45	23.65	33	23.76	23.30	12	13,669	0.09%
2020/09/24	38	24.19	26	24.12	24.05	12	13,606	0.09%
2020/09/23	11	24.80	14	24.65	24.65	-3	13,637	-0.02%
2020/09/22	18	24.96	7	25.04	24.90	11	13,792	0.08%
2020/09/21	25	25.86	10	25.82	25.55	15	13,707	0.11%
2020/09/18	11	25.77	33	25.76	25.85	-22	13,614	-0.16%
2020/09/17	15	25.36	30	25.55	25.40	-15	13,518	-0.11%
2020/09/16	9	25.32	4	25.25	25.15	5	13,427	0.04%
2020/09/15	3	24.88	21	25.10	25.35	-18	13,387	-0.13%
2020/09/14	3	24.63	1	24.70	24.70	2	13,326	0.02%
2020/09/11	38.2	24.55	17	24.59	24.30	21.2	13,291	0.16%
2020/09/10	23	25.43	12	25.05	25.05	11	13,146	0.08%
2020/09/09	29	25.20	32	25.24	25.30	-3	13,065	-0.02%
2020/09/08	43	25.85	18	25.81	25.65	25	12,970	0.19%
2020/09/07	13	25.90	17	25.66	25.60	-4	12,800	-0.03%
2020/09/04	34	25.06	41.1	24.90	25.40	-7.1	12,613	-0.06%
2020/09/03	49	25.45	3	25.37	25.30	46	12,470	0.37%
2020/09/02	30	25.63	14	25.68	25.50	16	12,328	0.13%
2020/09/01	45	25.34	16	25.43	25.25	29	12,153	0.24%
2020/08/31	10	25.95	21	25.98	25.85	-11	11,924	-0.09%
2020/08/28	18	26.11	25	26.19	26.20	-7	11,663	-0.06%
2020/08/27	93	26.57	226.4	26.60	26.30	-133.4	11,390	-1.17%	大賣/鉅額交易
2020/08/26	111	25.85	30	25.97	25.65	81	10,297	0.79%	大買/
2020/08/25	159	25.41	233.1	25.60	26.40	-74.1	9,697	-0.76%	大買/大賣/
2020/08/24	90	24.63	16	24.78	24.95	74	8,780	0.84%
2020/08/21	25	23.56	22	23.88	24.00	3	8,376	0.04%
2020/08/20	65	23.89	22	23.56	23.40	43	8,269	0.52%
2020/08/19	35.1	25.50	41	25.53	25.45	-5.9	7,991	-0.07%
2020/08/18	16	24.39	19	24.59	24.80	-3	7,530	-0.04%
2020/08/17	21	24.72	14	24.90	24.70	7	7,421	0.09%
2020/08/14	16	24.71	19	24.65	24.85	-3	7,251	-0.04%
2020/08/13	30	24.24	26	24.40	24.00	4	7,003	0.06%
2020/08/12	15	24.43	33	24.51	24.55	-18	6,865	-0.26%
2020/08/11	47	24.70	27	24.93	24.80	20	6,718	0.30%
2020/08/10	75	24.53	70	24.46	25.30	5	6,250	0.08%
2020/08/07	13	23.52	59	23.56	23.50	-46	5,512	-0.83%
2020/08/06	5	23.38	6	23.28	23.10	-1	5,373	-0.02%
2020/08/05	5	23.19	3	23.35	23.30	2	5,299	0.04%
2020/08/04	13.2	23.31	28	23.67	23.30	-14.8	5,214	-0.28%
2020/08/03	35	23.26	53	23.18	23.20	-18	5,131	-0.35%
2020/07/31	1	22.65	3	22.60	22.50	-2	4,952	-0.04%
2020/07/30	3	22.38	2.1	22.63	22.70	0.9	4,934	0.02%
2020/07/29	3	22.13	5	22.26	22.75	-2	4,872	-0.04%
2020/07/28	6	21.89	148	22.02	21.60	-142	4,798	-2.96%	大賣/鉅額交易
2020/07/27	10	22.14	2	22.25	21.90	8	4,777	0.17%
2020/07/24	3	22.25	20	23.06	22.35	-17	4,727	-0.36%
2020/07/23	21	23.20	2	23.23	22.95	19	4,609	0.41%
2020/07/22	2	22.60	160	23.05	23.25	-158	4,529	-3.49%	大賣/鉅額交易
2020/07/21	16.1	22.57	18	22.75	22.40	-1.9	4,421	-0.04%
2020/07/20	2	22.65	5	22.65	22.65	-3	4,303	-0.07%
2020/07/17	73	23.12	4	23.04	23.15	69	4,216	1.64%
2020/07/16	11	23.10	23	23.35	23.60	-12	3,989	-0.30%
2020/07/15	128	22.28	19	22.47	22.70	109	3,602	3.03%	大買/鉅額交易
2020/07/14	9	21.71	8	21.84	22.30	1	3,287	0.03%
2020/07/13	6	21.21	12.2	21.19	21.10	-6.2	3,001	-0.21%
2020/07/10	2	21.00	53	21.13	21.10	-51	2,971	-1.72%
2020/07/09	3	20.75	10	20.83	20.70	-7	2,861	-0.24%
2020/07/08	6	20.80	6	21.04	20.70	0	2,907	0.00%
2020/07/07	5	20.53	5	20.50	20.65	0	2,813	0.00%
2020/07/06	21	21.03	14	20.92	20.55	7	2,786	0.25%
2020/07/03	10	20.37	10.2	20.65	20.50	-0.2	2,673	-0.01%
2020/07/02	6	20.56	6	20.75	20.55	0	2,662	0.00%
2020/07/01	5	20.85	9	20.67	21.00	-4	2,564	-0.16%
2020/06/30	5	19.73	8	19.78	19.65	-3	2,359	-0.13%
2020/06/29	46	19.61	19	19.55	19.55	27	2,360	1.14%
2020/06/24	44	20.86	20	20.88	20.95	24	2,304	1.04%
2020/06/23	14	20.69	5	20.75	20.80	9	2,372	0.38%
2020/06/22	5	20.65	0	0.00	20.70	5	2,383	0.21%
2020/06/19	4	20.75	3	20.97	20.70	1	2,391	0.04%
2020/06/18	100.3	20.59	3	20.65	20.65	97.3	2,366	4.11%
2020/06/17	85	20.59	5	20.60	20.65	80	2,377	3.36%
2020/06/16	11	20.50	0	0.00	20.55	11	2,414	0.46%
2020/06/15	20.3	20.35	0	0.00	20.30	20.3	2,501	0.81%
2020/06/12	35	20.19	1	20.00	20.30	34	2,519	1.35%
2020/06/11	3	20.85	2	20.85	20.50	1	2,549	0.04%
2020/06/09	1	20.80	0	0.00	20.90	1	2,625	0.04%
2020/06/08	7	20.95	125	20.95	21.00	-118	2,685	-4.39%	大賣/鉅額交易
2020/06/05	6	20.95	4	21.00	20.95	2	2,688	0.07%
2020/06/04	0	0.00	8	21.01	20.95	-8	2,737	-0.29%
2020/06/03	0	0.00	1	20.80	20.80	-1	2,785	-0.04%
2020/06/02	2	20.65	3	20.70	20.60	-1	2,799	-0.04%
2020/06/01	0	0.00	2	20.65	20.65	-2	2,800	-0.07%
2020/05/29	51	20.57	2	20.60	20.40	49	2,810	1.74%
2020/05/28	0	0.00	10	20.60	20.40	-10	2,816	-0.36%
2020/05/27	10	20.51	2	20.45	20.40	8	2,837	0.28%
2020/05/26	0	0.00	3	20.62	20.40	-3	2,887	-0.10%
2020/05/25	11.1	20.14	0	0.00	20.40	11.1	2,902	0.38%
2020/05/22	63	20.54	2	20.65	20.25	61	2,932	2.08%
2020/05/21	0.2	20.65	8	20.61	20.65	-7.8	2,951	-0.26%
2020/05/20	1	20.65	5	20.57	20.50	-4	2,976	-0.13%
2020/05/19	6	20.23	5	20.51	20.55	1	3,059	0.03%
2020/05/18	2	19.70	0	0.00	19.70	2	3,072	0.07%
2020/05/15	1	20.00	0	0.00	19.95	1	3,112	0.03%
2020/05/14	1	20.25	0	0.00	20.00	1	3,180	0.03%
2020/05/13	4	20.50	7	20.54	20.55	-3	3,186	-0.09%
2020/05/12	0	0.00	3	20.53	20.50	-3	3,246	-0.09%
2020/05/11	11	20.44	0	0.00	20.40	11	3,273	0.34%
2020/05/08	19	20.48	3	20.40	20.40	16	3,271	0.49%
2020/05/07	3	20.78	1	20.70	21.20	2	3,191	0.06%
2020/05/06	2	20.50	0	0.00	20.50	2	3,212	0.06%
2020/05/05	3	20.50	0	0.00	20.50	3	3,310	0.09%
2020/05/04	3	20.55	2	20.55	20.50	1	3,346	0.03%
2020/04/29	0.2	20.65	0	0.00	20.50	0.2	3,390	0.01%
2020/04/28	15	20.22	0	0.00	20.30	15	3,444	0.44%
2020/04/27	11	20.20	4	20.20	20.20	7	3,585	0.20%
2020/04/24	4	20.11	22	20.10	20.10	-18	3,622	-0.50%
2020/04/22	2	19.35	42	19.30	19.30	-40	3,682	-1.09%
2020/04/21	3	19.65	3	19.45	19.20	0	3,741	0.00%
2020/04/20	0	0.00	3	19.95	19.80	-3	3,824	-0.08%
2020/04/17	2	20.00	13	20.13	19.90	-11	3,946	-0.28%
2020/04/16	16	19.94	0	0.00	20.00	16	3,918	0.41%
2020/04/15	16	20.14	1	20.15	20.10	15	3,922	0.38%
2020/04/14	6	19.93	3	19.83	20.00	3	3,916	0.08%
2020/04/13	1	19.55	0	0.00	19.80	1	3,913	0.03%
2020/04/10	10	19.10	0	0.00	19.20	10	3,842	0.26%
2020/04/09	6	19.03	2	19.25	19.10	4	3,886	0.10%
2020/04/08	0	0.00	13	19.05	19.25	-13	3,879	-0.34%
2020/04/07	3	18.55	0	0.00	18.65	3	3,880	0.08%
2020/04/06	0	0.00	1	18.20	18.30	-1	3,965	-0.03%
2020/04/01	0	0.00	2	17.95	18.10	-2	3,974	-0.05%
2020/03/31	12	18.00	0	0.00	17.95	12	3,977	0.30%
2020/03/30	10	17.95	1	18.05	18.05	9	4,001	0.22%
2020/03/27	3	18.27	9	18.62	18.20	-6	4,021	-0.15%
2020/03/26	7	17.47	1	17.40	17.70	6	3,905	0.15%
2020/03/25	3	17.80	1	17.80	17.70	2	3,884	0.05%
2020/03/24	13	16.78	8	16.99	16.90	5	3,869	0.13%
2020/03/23	1	16.30	1	16.15	16.10	0	3,876	0.00%
2020/03/20	13	16.48	0	0.00	16.85	13	3,879	0.34%
2020/03/19	13	15.87	62	16.25	15.35	-49	3,869	-1.27%
2020/03/18	5	17.39	15	17.45	17.00	-10	3,824	-0.26%
2020/03/17	3	17.15	3	17.57	17.40	0	3,870	0.00%
2020/03/16	9	18.77	0	0.00	18.25	9	3,862	0.23%
2020/03/13	12	18.25	7	18.20	18.80	5	3,864	0.13%
2020/03/12	1	20.25	11	20.02	19.90	-10	3,867	-0.26%
2020/03/11	22	21.79	0	0.00	21.30	22	3,829	0.57%
2020/03/10	33	21.68	14	21.78	21.85	19	3,833	0.50%
2020/03/09	1	22.35	2	22.05	22.05	-1	3,775	-0.03%
2020/03/06	18	22.95	1	22.95	22.95	17	3,723	0.46%
2020/03/05	23	23.38	0	0.00	23.30	23	3,712	0.62%
2020/03/04	12	23.10	0	0.00	23.10	12	3,770	0.32%
2020/03/03	2	23.30	0	0.00	23.30	2	3,815	0.05%
2020/03/02	0	0.00	5	22.94	23.10	-5	3,978	-0.13%
2020/02/27	4	23.55	33.9	23.75	23.35	-29.9	4,062	-0.74%
2020/02/26	1	23.90	4	23.95	23.95	-3	4,114	-0.07%
2020/02/25	2	23.93	42	24.00	24.05	-40	4,137	-0.97%
2020/02/24	3	24.10	10	24.10	24.05	-7	4,155	-0.17%
2020/02/21	2	24.35	1	24.45	24.35	1	4,146	0.02%
2020/02/20	1	24.55	18	24.53	24.50	-17	4,153	-0.41%
2020/02/19	1	24.25	16	24.39	24.35	-15	4,138	-0.36%
2020/02/18	28	24.08	20	24.08	24.10	8	4,320	0.19%
2020/02/17	8	23.78	20	23.99	24.05	-12	4,607	-0.26%
2020/02/14	2	23.53	11	23.50	23.55	-9	4,521	-0.20%
2020/02/13	12	23.48	3	23.50	23.35	9	4,508	0.20%
2020/02/12	2	23.20	0	0.00	23.25	2	4,518	0.04%
2020/02/11	0	0.00	25	23.04	23.10	-25	4,486	-0.56%
2020/02/10	14	22.70	8	22.67	22.65	6	4,491	0.13%
2020/02/07	15	22.97	0	0.00	22.95	15	4,514	0.33%
2020/02/06	16	23.23	3	23.23	23.35	13	4,491	0.29%
2020/02/05	1	22.70	0	0.00	22.50	1	4,420	0.02%
2020/02/04	4	22.73	0	0.00	22.80	4	4,384	0.09%
2020/02/03	7	22.14	3	22.35	22.50	4	4,378	0.09%
2020/01/31	21	23.10	15	23.27	23.30	6	4,319	0.14%
2020/01/30	26	23.23	10	23.18	22.85	16	4,275	0.37%
2020/01/20	5	25.30	16	25.33	25.35	-11	4,161	-0.26%
2020/01/17	8	25.14	16	25.18	25.10	-8	4,193	-0.19%
2020/01/16	27	25.43	6	25.36	25.25	21	4,164	0.50%
2020/01/15	2	25.20	33	24.90	25.15	-31	4,079	-0.76%
2020/01/14	14	25.09	8	25.06	25.00	6	4,057	0.15%
2020/01/13	1	24.25	23	24.47	24.85	-22	3,956	-0.56%
2020/01/10	15	24.05	2	24.05	24.10	13	3,839	0.34%
2020/01/09	0	0.00	10	23.95	23.95	-10	3,825	-0.26%
2020/01/08	5	23.63	0	0.00	23.60	5	3,819	0.13%
2020/01/07	8	23.79	1	24.00	23.80	7	3,796	0.18%
2020/01/06	8	24.06	10	23.95	23.95	-2	3,775	-0.05%
2020/01/03	4	24.18	5	24.45	24.25	-1	3,793	-0.03%
2020/01/02	10	24.55	0	0.00	24.40	10	3,817	0.26%
2019/12/31	10	24.25	0	0.00	24.15	10	3,841	0.26%
2019/12/30	19	24.56	10	24.62	24.50	9	3,801	0.24%
2019/12/26	0	0.00	2	24.10	24.05	-2	3,664	-0.05%
2019/12/25	5	24.15	2	24.20	24.05	3	3,655	0.08%
2019/12/24	3	24.05	47	24.01	23.95	-44	3,652	-1.20%
2019/12/20	2	23.90	0	0.00	23.80	2	3,629	0.06%
2019/12/19	1	23.65	1	23.90	23.85	0	3,637	0.00%
2019/12/18	0	0.00	11	23.91	23.75	-11	3,654	-0.30%
2019/12/17	0	0.00	5	23.71	23.80	-5	3,649	-0.14%
2019/12/16	0	0.00	10	23.70	23.75	-10	3,639	-0.27%
2019/12/13	4	23.70	0	0.00	23.60	4	3,609	0.11%
2019/12/12	9	24.19	7	23.99	23.95	2	3,564	0.06%
2019/12/11	7	24.15	1	24.10	24.20	6	3,511	0.17%
2019/12/10	0	0.00	1.1	24.12	24.05	-1.1	3,476	-0.03%
2019/12/09	1	24.10	13.1	24.01	23.90	-12.1	3,438	-0.35%
2019/12/06	1	23.45	1	23.70	23.70	0	3,371	0.00%
2019/12/05	2	23.70	1	23.80	23.60	1	3,373	0.03%
2019/12/04	3	23.52	2	23.50	23.55	1	3,393	0.03%
2019/12/03	0	0.00	2	23.50	23.55	-2	3,520	-0.06%
2019/12/02	2	23.35	17	23.50	23.50	-15	3,554	-0.42%
2019/11/29	7	23.51	1	24.00	23.60	6	3,547	0.17%
2019/11/28	15	23.99	2	23.93	23.90	13	3,500	0.37%
2019/11/27	35	24.54	11	24.30	24.35	24	3,552	0.68%
2019/11/26	11	23.88	11	23.88	24.00	0	3,402	0.00%
2019/11/25	14	23.74	12	23.68	23.70	2	3,296	0.06%
2019/11/22	1	23.30	2	23.40	23.40	-1	3,240	-0.03%
2019/11/21	0	0.00	17.1	23.16	23.25	-17.1	3,227	-0.53%
2019/11/20	0	0.00	14	23.34	23.15	-14	3,311	-0.42%
2019/11/19	3	23.22	5	23.14	23.35	-2	3,395	-0.06%
2019/11/18	0	0.00	4	23.23	23.15	-4	3,401	-0.12%
2019/11/15	55	23.44	58	23.20	23.25	-3	3,352	-0.09%
2019/11/14	26.2	22.92	45	22.99	22.95	-18.8	3,139	-0.60%
2019/11/13	7	21.80	0	0.00	21.85	7	2,844	0.25%
2019/11/12	8	21.73	0	0.00	21.85	8	2,892	0.28%
2019/11/11	5	21.77	0	0.00	21.60	5	2,949	0.17%
2019/11/08	1	22.45	0	0.00	22.60	1	2,965	0.03%
2019/11/07	6	22.39	0	0.00	22.55	6	3,148	0.19%
2019/11/06	5	22.63	9	22.78	22.55	-4	3,240	-0.12%
2019/11/05	3	22.53	12	22.56	22.55	-9	3,224	-0.28%
2019/11/04	1	22.55	0	0.00	22.65	1	3,244	0.03%
2019/11/01	1	22.15	5	22.23	22.40	-4	3,224	-0.12%
2019/10/31	1	22.30	0	0.00	22.20	1	3,258	0.03%
2019/10/30	0	0.00	4	22.44	22.40	-4	3,290	-0.12%
2019/10/29	15	22.44	0	0.00	22.25	15	3,367	0.45%
2019/10/28	1	22.50	4	22.60	22.65	-3	3,593	-0.08%
2019/10/25	22	22.52	10	22.55	22.50	12	3,564	0.34%
2019/10/22	0	0.00	6	22.52	22.30	-6	3,512	-0.17%
2019/10/21	6	22.20	4	22.23	22.30	2	3,481	0.06%
2019/10/18	2	21.90	0	0.00	22.20	2	3,477	0.06%
2019/10/17	2	21.90	0	0.00	21.90	2	3,474	0.06%
2019/10/16	9	21.96	0	0.00	21.75	9	3,478	0.26%
2019/10/15	1	21.90	1	22.00	21.95	0	3,474	0.00%
2019/10/14	1	22.05	4	22.14	22.05	-3	3,471	-0.09%
2019/10/09	2	22.10	4	22.10	22.00	-2	3,465	-0.06%
2019/10/08	11	22.23	4	22.16	22.00	7	3,443	0.20%
2019/10/07	5	22.13	16	22.05	22.30	-11	3,385	-0.32%
2019/10/04	3	21.50	0	0.00	21.45	3	3,337	0.09%
2019/10/03	1	21.45	0	0.00	21.50	1	3,442	0.03%
2019/10/02	2	21.43	0	0.00	21.50	2	3,470	0.06%
2019/10/01	0	0.00	2	21.50	21.50	-2	3,465	-0.06%
2019/09/27	10	21.45	0	0.00	21.30	10	3,464	0.29%
2019/09/26	10	22.05	12	22.05	21.90	-2	3,439	-0.06%
2019/09/24	1	22.35	0	0.00	22.20	1	3,441	0.03%
2019/09/23	2	22.50	10	22.55	22.50	-8	3,460	-0.23%
2019/09/19	1	22.15	6	22.27	22.30	-5	3,406	-0.15%
2019/09/18	10	21.95	0	0.00	22.00	10	3,392	0.29%
2019/09/16	5	22.00	20	22.10	21.95	-15	3,446	-0.44%
2019/09/12	1	22.20	6	22.30	22.25	-5	3,604	-0.14%
2019/09/11	0.1	22.05	2	22.25	22.15	-1.9	3,596	-0.05%
2019/09/10	0.9	22.20	0	0.00	22.10	0.9	3,584	0.02%
2019/09/09	1	22.45	1	22.60	22.35	0	3,556	0.00%
2019/09/06	7	22.73	1	22.65	22.65	6	3,516	0.17%
2019/09/05	21	22.92	9	23.02	22.95	12	3,455	0.35%
2019/09/04	2	22.30	1	22.65	22.65	1	3,324	0.03%
2019/09/03	10	22.34	1	22.50	22.35	9	3,285	0.27%
2019/09/02	3	22.20	9	22.34	22.45	-6	3,267	-0.18%
2019/08/30	7	22.26	10	22.20	22.15	-3	3,245	-0.09%
2019/08/28	6	21.89	0	0.00	21.85	6	3,094	0.19%
2019/08/27	6	22.16	4	22.10	21.95	2	3,082	0.06%
2019/08/26	2	21.65	3	21.50	21.55	-1	3,101	-0.03%
2019/08/23	29	22.15	9	22.05	22.05	20	3,080	0.65%
2019/08/22	25	23.25	15	23.27	23.40	10	2,951	0.34%
2019/08/21	8	23.08	176	23.02	23.10	-168	2,853	-5.89%	大賣/鉅額交易
2019/08/19	176	23.02	0	0.00	23.10	176	2,763	6.37%	大買/鉅額交易
2019/08/16	7	22.76	2	22.90	22.85	5	2,745	0.18%
2019/08/15	0	0.00	2	22.75	22.80	-2	2,707	-0.07%
2019/08/14	3	23.30	4	23.25	23.10	-1	2,666	-0.04%
2019/08/13	3	23.33	0	0.00	23.30	3	2,616	0.11%
2019/08/12	24	23.44	17	23.61	23.55	7	2,551	0.27%
2019/08/08	52	22.73	43	22.65	22.75	9	2,376	0.38%
2019/08/07	0	0.00	2	22.30	22.25	-2	2,279	-0.09%
2019/08/06	0	0.00	20	21.45	21.90	-20	2,291	-0.87%
2019/08/05	0	0.00	10	22.00	21.85	-10	2,270	-0.44%
2019/08/02	21	21.93	14	22.13	21.90	7	2,278	0.31%
2019/08/01	2	22.60	3	22.48	22.50	-1	2,292	-0.04%
2019/07/31	11	22.29	0	0.00	22.70	11	2,251	0.49%
2019/07/30	22	22.79	36	22.40	22.50	-14	2,184	-0.64%
2019/07/29	1	21.70	0	0.00	21.75	1	2,002	0.05%
2019/07/26	0	0.00	5	21.59	21.75	-5	2,077	-0.24%
2019/07/24	6	21.40	8	21.40	21.40	-2	2,112	-0.09%
2019/07/23	1	21.40	0	0.00	21.45	1	2,114	0.05%
2019/07/19	2	21.15	0	0.00	21.20	2	2,235	0.09%
2019/07/17	0	0.00	2	21.45	21.35	-2	2,297	-0.09%
2019/07/15	4	21.40	0	0.00	21.45	4	2,511	0.16%
2019/07/12	2	21.30	10	21.26	21.45	-8	2,581	-0.31%
2019/07/11	2	21.10	3	21.15	21.15	-1	2,618	-0.04%
2019/07/10	2	21.10	0	0.00	21.10	2	2,754	0.07%
2019/07/09	33	21.32	46	21.15	21.15	-13	2,893	-0.45%
2019/07/03	0	0.00	2	20.70	20.65	-2	3,321	-0.06%
2019/07/02	0	0.00	1	20.45	20.50	-1	3,347	-0.03%
2019/07/01	0	0.00	11	20.50	20.55	-11	3,357	-0.33%
2019/06/28	5	20.26	0	0.00	20.40	5	3,382	0.15%
2019/06/27	0	0.00	1	20.45	20.60	-1	3,407	-0.03%
2019/06/25	1	20.20	0	0.00	20.25	1	3,465	0.03%
2019/06/24	6	20.33	0	0.00	20.25	6	3,491	0.17%
2019/06/21	13	20.60	108	20.60	20.45	-95	3,496	-2.72%	大賣/
2019/06/20	26	21.23	21	21.18	21.10	5	3,487	0.14%
2019/06/19	13	19.65	0	0.00	19.75	13	3,382	0.38%
2019/06/18	0	0.00	1	19.55	19.50	-1	3,596	-0.03%
2019/06/14	0	0.00	5	19.60	19.60	-5	3,730	-0.13%
2019/06/13	0	0.00	1	19.70	19.60	-1	3,763	-0.03%
2019/06/11	1	19.70	0	0.00	19.70	1	3,809	0.03%
2019/06/06	0	0.00	41	19.30	19.30	-41	4,016	-1.02%
2019/06/05	14	19.56	0	0.00	19.40	14	4,262	0.33%
2019/06/03	11	19.36	0	0.00	19.40	11	4,471	0.25%
2019/05/31	173	19.81	88	19.72	19.70	85	4,548	1.87%	大買/
2019/05/30	0	0.00	7	19.25	19.30	-7	4,622	-0.15%
2019/05/29	20	18.59	4	18.68	18.95	16	5,010	0.32%
2019/05/28	25	18.55	1	19.00	18.55	24	5,140	0.47%
2019/05/27	0	0.00	6	19.01	18.95	-6	5,147	-0.12%
2019/05/24	0	0.00	28	19.05	19.05	-28	5,169	-0.54%
2019/05/23	1	19.45	109	19.00	18.95	-108	5,190	-2.08%	大賣/鉅額交易
2019/05/22	10	19.50	10	19.63	19.50	0	5,232	0.00%
2019/05/20	1	19.00	0	0.00	19.40	1	5,301	0.02%
2019/05/17	17	19.40	3	19.47	19.30	14	5,307	0.26%
2019/05/16	11	20.00	1	19.95	19.85	10	5,331	0.19%
2019/05/14	7	20.10	4	20.05	20.20	3	5,430	0.06%
2019/05/13	4	20.75	10	20.73	20.75	-6	5,468	-0.11%
2019/05/10	26	20.98	2	21.15	20.60	24	5,498	0.44%
2019/05/09	3	21.13	0	0.00	20.85	3	5,609	0.05%
2019/05/08	26	21.83	3	21.77	21.85	23	5,716	0.40%
2019/05/07	38	22.16	15	22.09	22.05	23	5,742	0.40%
2019/05/06	10	22.19	11	22.44	22.00	-1	5,720	-0.02%
2019/05/03	12	22.89	0	0.00	22.80	12	5,639	0.21%
2019/05/02	6	22.82	3	22.92	22.90	3	5,555	0.05%
2019/04/30	2	22.50	0	0.00	22.50	2	5,507	0.04%
2019/04/29	5	22.10	5	22.25	22.20	0	5,488	0.00%
2019/04/26	13	22.43	5	22.60	22.25	8	5,475	0.15%
2019/04/25	12	22.87	12	22.87	22.75	0	5,471	0.00%
2019/04/24	8	22.88	11	22.66	22.60	-3	5,519	-0.05%
2019/04/23	1	22.75	3	22.82	22.60	-2	5,495	-0.04%
2019/04/22	42	22.91	14	22.90	22.90	28	5,439	0.51%
2019/04/19	5	22.50	25	22.46	22.45	-20	5,308	-0.38%
2019/04/18	0	0.00	4	22.20	22.00	-4	5,233	-0.08%
2019/04/17	2	22.50	1	22.50	22.60	1	5,158	0.02%
2019/04/16	20	22.56	52	22.49	22.45	-32	5,118	-0.63%
2019/04/15	6	22.40	40	22.39	22.50	-34	4,977	-0.68%
2019/04/12	3	21.72	5	21.70	21.80	-2	4,825	-0.04%
2019/04/11	2	21.65	6	21.87	21.65	-4	4,799	-0.08%
2019/04/10	8	22.29	32	22.21	22.10	-24	4,723	-0.51%
2019/04/09	10	21.63	7	21.42	21.80	3	4,415	0.07%
2019/04/03	3	21.00	0	0.00	21.00	3	4,212	0.07%
2019/04/02	0	0.00	1	20.90	20.70	-1	4,189	-0.02%
2019/04/01	1	20.55	0	0.00	20.55	1	4,156	0.02%
2019/03/27	7	20.79	5	21.10	20.75	2	4,027	0.05%
2019/03/26	10	20.98	0	0.00	20.80	10	4,012	0.25%
2019/03/25	2	20.90	2	20.75	20.85	0	4,020	0.00%
2019/03/22	15	21.45	0	0.00	21.20	15	4,000	0.38%
2019/03/21	19	21.90	0	0.00	21.70	19	3,969	0.48%
2019/03/19	0	0.00	2	21.35	21.20	-2	4,092	-0.05%
2019/03/15	1	21.30	5	21.24	21.15	-4	4,051	-0.10%
2019/03/14	1	21.25	7	21.25	21.25	-6	4,055	-0.15%
2019/03/13	6	21.29	0	0.00	21.15	6	4,052	0.15%
2019/03/12	20	21.39	16	21.41	21.30	4	4,033	0.10%
2019/03/11	37	21.34	7	21.61	21.15	30	4,010	0.75%
2019/03/08	0	0.00	25	22.25	22.60	-25	3,818	-0.65%
2019/03/07	21	21.95	8	22.19	22.05	13	3,709	0.35%
2019/03/06	8	22.36	19	22.34	22.30	-11	3,621	-0.30%
2019/03/05	31	22.41	15	22.43	22.10	16	3,530	0.45%
2019/03/04	38	22.45	49	22.76	23.00	-11	3,385	-0.32%
2019/02/27	25	21.44	19	21.58	21.50	6	2,983	0.20%
2019/02/26	5	21.05	6	21.01	21.00	-1	2,851	-0.04%
2019/02/25	6	21.04	48	21.01	21.00	-42	2,837	-1.48%
2019/02/22	8	20.95	0	0.00	21.00	8	2,895	0.28%
2019/02/21	0	0.00	10	20.75	21.10	-10	2,876	-0.35%
2019/02/20	0	0.00	3	21.07	20.90	-3	2,815	-0.11%
2019/02/19	5	20.85	11	20.97	20.95	-6	2,785	-0.22%
2019/02/18	0	0.00	4	21.00	20.75	-4	2,743	-0.15%
2019/02/15	13	20.86	0	0.00	20.90	13	2,723	0.48%
2019/02/14	2	20.70	0	0.00	20.80	2	2,685	0.07%
2019/02/13	2	20.80	1	21.25	20.75	1	2,648	0.04%
2019/02/12	0	0.00	14	20.55	20.65	-14	2,545	-0.55%
2019/02/11	0	0.00	3	20.18	20.25	-3	2,463	-0.12%
2019/01/30	11	20.32	7	20.24	20.10	4	2,412	0.17%
2019/01/29	8	19.93	5	20.00	20.00	3	2,272	0.13%
2019/01/28	0	0.00	5	19.25	19.75	-5	2,101	-0.24%
2019/01/25	0	0.00	2	19.05	19.05	-2	2,163	-0.09%
2019/01/22	10	19.15	0	0.00	19.00	10	2,172	0.46%
2019/01/18	10	19.35	0	0.00	19.40	10	2,150	0.47%
2019/01/17	17	19.74	1	19.70	19.40	16	2,157	0.74%
2019/01/16	21	19.92	1	19.95	19.95	20	2,122	0.94%
2019/01/15	0	0.00	1	19.35	19.55	-1	1,974	-0.05%
2019/01/14	0	0.00	1	19.10	19.10	-1	1,964	-0.05%
2019/01/09	1	19.45	1	19.40	19.30	0	1,948	0.00%
2019/01/08	1	19.35	8	19.32	19.25	-7	1,946	-0.36%
2019/01/04	0	0.00	11	18.60	18.60	-11	1,924	-0.57%
2018/12/28	0	0.00	1	18.85	18.90	-1	1,978	-0.05%
2018/12/27	3	18.85	0	0.00	18.85	3	2,008	0.15%
2018/12/26	5	18.85	0	0.00	18.85	5	2,003	0.25%
2018/12/24	1	19.25	0	0.00	19.30	1	2,010	0.05%
2018/12/20	0	0.00	4	19.05	19.00	-4	2,036	-0.20%
2018/12/18	5	19.72	3	19.70	19.50	2	2,063	0.10%
2018/12/17	0	0.00	11	20.13	20.10	-11	2,122	-0.52%
2018/12/14	4	20.35	3	20.28	20.40	1	2,118	0.05%
2018/12/13	58	20.96	12	20.56	20.70	46	2,079	2.21%
2018/12/12	1	19.80	10	19.34	20.15	-9	1,712	-0.53%
2018/12/10	2	19.55	7	19.13	19.05	-5	1,762	-0.28%
2018/12/05	2	19.40	1	19.25	19.40	1	1,700	0.06%
2018/12/04	8	19.66	1	19.70	19.60	7	1,677	0.42%
2018/12/03	21	19.01	3	19.13	19.50	18	1,569	1.15%
2018/11/26	1	18.25	0	0.00	18.20	1	1,523	0.07%
2018/11/23	0	0.00	1	18.20	18.15	-1	1,547	-0.06%
2018/11/22	0	0.00	3	18.57	18.40	-3	1,581	-0.19%
2018/11/21	15	18.72	10	18.80	18.65	5	1,603	0.31%
2018/11/13	15	17.88	5	17.85	17.85	10	1,596	0.63%
2018/11/09	1	18.40	0	0.00	18.40	1	1,599	0.06%
2018/11/06	2	18.60	1	18.35	18.40	1	1,634	0.06%
2018/11/02	7	18.88	1	19.35	18.70	6	1,744	0.34%
2018/11/01	5	17.80	0	0.00	18.00	5	1,653	0.30%
2018/10/31	0	0.00	1	17.70	17.75	-1	1,664	-0.06%
2018/10/26	1	17.30	44	17.20	17.20	-43	1,671	-2.57%
2018/10/25	7	17.29	2	17.50	17.30	5	1,673	0.30%
2018/10/24	1	18.00	0	0.00	18.00	1	1,658	0.06%
2018/10/22	5	18.55	0	0.00	18.50	5	1,664	0.30%
2018/10/19	0	0.00	1	18.15	18.45	-1	1,681	-0.06%
2018/10/17	0	0.00	4	18.54	18.35	-4	1,690	-0.24%
2018/10/16	2	18.45	0	0.00	18.35	2	1,688	0.12%
2018/10/11	3	18.02	8	17.96	17.95	-5	1,648	-0.30%
2018/10/09	0	0.00	2	19.65	19.65	-2	1,587	-0.13%
2018/10/08	1	19.70	0	0.00	19.70	1	1,580	0.06%
2018/10/03	2	20.50	2	20.45	20.40	0	1,531	0.00%
2018/10/01	0	0.00	2	20.53	20.65	-2	1,525	-0.13%
2018/09/28	19	20.58	1	20.50	20.40	18	1,531	1.18%
2018/09/27	11	20.55	0	0.00	20.50	11	1,522	0.72%
2018/09/26	11	20.70	7	20.63	20.65	4	1,506	0.27%
2018/09/25	13	20.77	22	20.77	20.80	-9	1,503	-0.60%
2018/09/21	25	20.43	2	20.55	20.70	23	1,480	1.55%
2018/09/19	13	20.44	0	0.00	20.45	13	1,365	0.95%
2018/09/18	1	20.40	1	20.50	20.35	0	1,360	0.00%
2018/09/17	0	0.00	5	20.37	20.55	-5	1,352	-0.37%
2018/09/14	7	20.38	1	20.35	20.40	6	1,297	0.46%
2018/09/11	0	0.00	1	19.65	19.65	-1	1,251	-0.08%
2018/09/07	7	20.09	17	20.12	19.90	-10	1,250	-0.80%
2018/09/05	0	0.00	1	20.00	20.00	-1	1,234	-0.08%
2018/09/03	0	0.00	3	20.18	20.00	-3	1,288	-0.23%
2018/08/31	1	19.95	0	0.00	20.25	1	1,281	0.08%
2018/08/30	1	19.90	19	19.89	19.90	-18	1,338	-1.34%
2018/08/29	12	20.62	10	20.60	20.60	2	1,336	0.15%
2018/08/28	8	20.65	0	0.00	20.60	8	1,299	0.62%
2018/08/27	0	0.00	5	20.60	20.65	-5	1,270	-0.39%
2018/08/22	5	20.29	1	20.35	20.35	4	1,241	0.32%
2018/08/21	2	20.15	1	20.20	20.30	1	1,236	0.08%
2018/08/20	1	20.25	0	0.00	20.05	1	1,226	0.08%
2018/08/17	9	20.03	7	19.95	19.95	2	1,258	0.16%
2018/08/13	1	19.40	1	19.20	19.30	0	1,213	0.00%
2018/08/09	13	20.17	1	20.15	19.80	12	1,169	1.03%
2018/08/08	2	20.08	5	20.10	20.20	-3	1,060	-0.28%
2018/08/07	23	19.93	5	19.95	20.00	18	1,049	1.72%
2018/07/27	10	19.45	0	0.00	19.45	10	1,078	0.93%
2018/07/24	5	19.15	0	0.00	19.25	5	1,070	0.47%
2018/07/19	1	18.55	0	0.00	18.60	1	1,077	0.09%
2018/07/13	1	18.55	0	0.00	18.50	1	1,176	0.09%
2018/07/10	10	18.10	0	0.00	18.10	10	1,215	0.82%
2018/07/09	2	18.00	5	17.95	18.00	-3	1,220	-0.25%
2018/07/06	0	0.00	2	18.15	18.15	-2	1,211	-0.17%
2018/07/05	1	18.75	0	0.00	18.55	1	1,193	0.08%
2018/06/22	0	0.00	3	19.25	19.20	-3	1,160	-0.26%
2018/06/20	2	19.00	1	19.05	19.05	1	1,173	0.09%
2018/06/15	2	19.40	0	0.00	19.70	2	1,161	0.17%
2018/06/14	2	19.45	0	0.00	19.35	2	1,148	0.17%
2018/06/13	1	19.90	1	19.80	19.60	0	1,145	0.00%
2018/06/12	15	19.86	13	19.95	19.80	2	1,141	0.18%
2018/06/11	2	19.53	6	19.59	19.50	-4	1,088	-0.37%
2018/06/08	3	19.40	0	0.00	19.45	3	1,085	0.28%
2018/06/07	1	19.45	0	0.00	19.40	1	1,126	0.09%
2018/06/06	5	19.13	0	0.00	19.05	5	1,055	0.47%
2018/06/05	5	19.35	0	0.00	19.30	5	1,046	0.48%
2018/06/04	0	0.00	1	19.35	19.35	-1	1,067	-0.09%
2018/06/01	3	19.30	0	0.00	19.30	3	1,075	0.28%
2018/05/29	1	19.05	0	0.00	19.00	1	1,089	0.09%
2018/05/25	2	19.40	0	0.00	19.25	2	1,114	0.18%
2018/05/24	0	0.00	2	18.80	18.80	-2	1,065	-0.19%
2018/05/16	1	18.45	0	0.00	18.45	1	1,154	0.09%
2018/05/14	1	18.80	0	0.00	18.60	1	1,234	0.08%
2018/05/11	0	0.00	8	19.21	19.00	-8	1,226	-0.65%
2018/05/10	8	19.11	0	0.00	19.20	8	1,230	0.65%
2018/05/09	5	19.00	0	0.00	18.90	5	1,248	0.40%
2018/05/08	0	0.00	1	18.65	18.65	-1	1,256	-0.08%
2018/05/02	7	19.00	1	19.05	19.10	6	1,634	0.37%
2018/04/30	1	19.00	0	0.00	19.00	1	1,638	0.06%
2018/04/26	5	19.00	2	19.00	19.00	3	1,653	0.18%
2018/04/25	0	19.25	0	0.00	19.15	0	1,676	0.00%
2018/04/24	1	19.45	0	0.00	19.25	1	1,738	0.06%
2018/04/23	0	0.00	1	19.85	19.85	-1	1,992	-0.05%
2018/04/20	0	0.00	1	20.10	20.05	-1	2,095	-0.05%
2018/04/19	2	20.38	0	0.00	20.35	2	2,097	0.10%
2018/04/18	4	20.00	0	0.00	19.95	4	2,043	0.20%
2018/04/13	1	20.55	0	0.00	20.60	1	2,025	0.05%
2018/04/12	3	20.60	0	0.00	20.65	3	2,032	0.15%
2018/03/30	5	20.65	0	0.00	20.60	5	2,039	0.25%
2018/03/23	6	20.65	0	0.00	20.70	6	2,053	0.29%
2018/03/19	0	21.40	1	21.45	21.45	-1	2,019	-0.05%
2018/03/15	0	21.60	0	0.00	21.60	0	2,010	0.00%
2018/03/14	0	0.00	10	21.55	21.60	-10	2,014	-0.50%
2018/03/13	0	0.00	1	21.60	21.50	-1	2,030	-0.05%
2018/03/12	0	0.00	1	21.20	21.20	-1	1,997	-0.05%
2018/03/08	0	0.00	1	21.15	21.15	-1	1,999	-0.05%
2018/03/06	0	0.00	1	21.55	21.60	-1	1,993	-0.05%
2018/03/02	0	0.00	5	21.55	21.55	-5	1,974	-0.25%
2018/02/26	2	21.50	0	0.00	21.55	2	1,971	0.10%
2018/02/23	3	21.45	0	0.00	21.45	3	1,963	0.15%
2018/02/21	3	21.15	2	21.15	21.20	1	2,002	0.05%
2018/02/12	21	20.75	0	0.00	20.80	21	2,002	1.05%
2018/02/09	1	20.65	1	20.20	20.65	0	1,997	0.00%
2018/02/06	1	21.75	0	0.00	21.10	1	1,976	0.05%
2018/02/02	1	22.70	0	0.00	22.70	1	1,928	0.05%
2018/01/31	20	22.85	0	0.00	22.75	20	1,916	1.04%
2018/01/30	0	0.00	2	23.40	22.95	-2	1,904	-0.11%
2018/01/29	0	0.00	7	23.17	23.25	-7	1,906	-0.37%
2018/01/26	41	23.83	23	23.57	23.45	18	1,867	0.96%
2018/01/25	18	23.18	9	23.00	23.00	9	1,626	0.55%
2018/01/22	1	22.50	0	0.00	22.55	1	1,510	0.07%
2018/01/19	0	0.00	2	22.85	22.60	-2	1,511	-0.13%
2018/01/17	15	23.37	13	23.40	23.40	2	1,425	0.14%
2018/01/16	0	0.00	14	22.42	22.75	-14	1,154	-1.21%
2018/01/11	0	0.00	3	21.20	21.25	-3	1,125	-0.27%
2018/01/08	3	21.95	0	0.00	21.80	3	1,148	0.26%
2018/01/04	2	22.00	0	0.00	22.05	2	1,172	0.17%
2018/01/03	0	0.00	3	22.30	22.00	-3	1,218	-0.25%
2018/01/02	0	0.00	2	22.30	22.20	-2	1,230	-0.16%