康舒 (6282)-大昌-新店券商分點個股進出

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
33.65
漲跌
▲0.40
漲幅
+1.20%
成交量
2,982張
產業
上市電子零組件類股
918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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2	33.63	3	33.73	33.65	-1	3,969	-0.03%
2024/12/02	12	33.67	0	0.00	33.25	12	3,950	0.30%
2024/11/28	0	0.00	1	32.85	32.85	-1	3,876	-0.03%
2024/11/27	12.2	34.14	15	34.00	33.90	-2.8	3,834	-0.07%
2024/11/26	12	34.48	15	34.70	34.05	-3	3,757	-0.08%
2024/11/25	5.2	34.72	68	34.73	35.20	-62.8	3,614	-1.74%
2024/11/22	20	34.59	13	34.48	34.55	7	3,434	0.20%
2024/11/21	21	34.13	15	34.05	34.40	6	3,237	0.19%
2024/11/20	9	33.54	13	33.63	33.50	-4	2,985	-0.13%
2024/11/19	4	32.14	2	32.18	32.00	2	2,749	0.07%
2024/11/18	4	31.34	2	30.95	30.95	2	2,692	0.07%
2024/11/15	2	32.10	1	31.80	31.85	1	2,667	0.04%
2024/11/14	12	32.48	12	32.34	32.05	0	2,646	0.00%
2024/11/13	11	32.99	2	32.73	33.70	9	2,450	0.37%
2024/11/12	11.2	30.57	1	30.65	30.65	10.2	2,218	0.46%
2024/11/11	20	31.23	0	0.00	31.40	20	2,191	0.91%
2024/11/08	6	31.93	1	31.70	31.70	5	2,217	0.23%
2024/11/07	12	33.39	0	0.00	32.90	12	2,183	0.55%
2024/11/06	4	33.70	0	0.00	33.75	4	2,174	0.18%
2024/11/05	0	0.00	1	33.10	33.15	-1	2,298	-0.04%
2024/11/04	0	0.00	2	32.65	32.70	-2	2,487	-0.08%
2024/10/30	0	0.00	1	32.50	32.05	-1	2,657	-0.04%
2024/10/29	1	32.85	0	0.00	32.80	1	2,686	0.04%
2024/10/28	0.1	33.60	0	0.00	33.65	0.1	2,684	0.00%
2024/10/25	2	34.13	2	33.90	33.80	0	2,724	0.00%
2024/10/23	0	0.00	2	33.80	33.80	-2	2,758	-0.07%
2024/10/21	6	34.30	0	0.00	34.30	6	2,883	0.21%
2024/10/18	0	0.00	0.5	34.00	33.85	-0.5	2,973	-0.02%
2024/10/17	4	34.38	2	34.38	34.30	2	3,014	0.07%
2024/10/16	0	0.00	1	33.85	34.50	-1	3,051	-0.03%
2024/10/14	0	0.00	2	33.90	33.75	-2	3,121	-0.06%
2024/10/11	0	0.00	1	33.20	33.20	-1	3,199	-0.03%
2024/10/09	0	0.00	2	33.40	33.00	-2	3,535	-0.06%
2024/10/04	5	34.00	5	34.00	33.90	0	3,831	0.00%
2024/10/01	0	0.00	1	33.75	34.30	-1	4,158	-0.02%
2024/09/30	1	34.30	0	0.00	34.00	1	4,324	0.02%
2024/09/27	1	33.70	13	33.80	34.25	-12	4,847	-0.25%
2024/09/26	1	33.60	2	33.33	33.20	-1	4,855	-0.02%
2024/09/25	2	33.40	0	0.00	33.25	2	4,917	0.04%
2024/09/20	3	32.85	2	32.75	33.00	1	5,101	0.02%
2024/09/19	0	0.00	4	32.90	32.85	-4	5,222	-0.08%
2024/09/16	2	32.70	1	32.75	32.80	1	5,336	0.02%
2024/09/13	3	31.85	3	32.15	32.30	0	5,440	0.00%
2024/09/12	0	0.00	1	31.90	32.00	-1	5,720	-0.02%
2024/09/10	1	31.85	2	31.78	31.55	-1	6,379	-0.02%
2024/09/09	0	0.00	2	32.05	32.20	-2	6,449	-0.03%
2024/09/06	1	31.85	0	0.00	31.85	1	6,481	0.02%
2024/09/05	5	32.45	6	32.64	31.90	-1	6,558	-0.02%
2024/09/04	6.2	32.21	24	32.02	32.05	-17.8	6,656	-0.27%
2024/09/02	6	34.77	3	34.87	34.65	3	6,707	0.04%
2024/08/30	1	34.95	0	0.00	35.00	1	6,748	0.01%
2024/08/29	1	34.50	8	34.74	34.95	-7	6,756	-0.10%
2024/08/28	5	34.82	4	35.04	34.80	1	6,771	0.01%
2024/08/27	7	35.13	0	0.00	35.10	7	6,795	0.10%
2024/08/26	0	0.00	1	35.25	35.30	-1	6,855	-0.01%
2024/08/23	8.1	34.48	6	34.81	35.00	2.1	6,876	0.03%
2024/08/22	2	35.33	1	35.40	35.35	1	6,917	0.01%
2024/08/21	0	0.00	1	34.95	34.90	-1	6,987	-0.01%
2024/08/20	1	35.35	3	35.25	35.10	-2	7,102	-0.03%
2024/08/19	0	0.00	6	35.30	35.15	-6	7,173	-0.08%
2024/08/16	1	34.85	9	35.06	34.75	-8	7,193	-0.11%
2024/08/15	8	35.02	1	34.85	34.80	7	7,255	0.10%
2024/08/14	6	35.22	0	0.00	35.45	6	7,300	0.08%
2024/08/13	4.1	34.88	4	35.06	34.85	0.1	7,303	0.00%
2024/08/12	5	35.33	6	34.83	35.30	-1	7,322	-0.01%
2024/08/09	6	34.38	3	34.63	34.25	3	7,344	0.04%
2024/08/08	10	33.45	0	0.00	33.75	10	7,359	0.14%
2024/08/07	23	33.34	19	33.55	33.95	4	7,359	0.05%
2024/08/06	6	30.12	23	30.61	30.90	-17	7,294	-0.23%
2024/08/05	9.3	32.19	18	32.21	31.95	-8.7	7,185	-0.12%
2024/08/02	12.5	35.97	0	0.00	35.50	12.5	7,241	0.17%
2024/08/01	1	36.65	7	36.62	36.85	-6	7,329	-0.08%
2024/07/31	1	36.05	3	36.12	35.90	-2	7,442	-0.03%
2024/07/30	5	35.65	60	35.22	35.90	-55	7,488	-0.73%
2024/07/29	0	0.00	5	36.38	35.80	-5	7,480	-0.07%
2024/07/26	9	36.41	0	0.00	36.75	9	7,445	0.12%
2024/07/23	0	0.00	1	37.15	37.15	-1	7,451	-0.01%
2024/07/22	11	36.95	4	36.85	36.70	7	7,475	0.09%
2024/07/19	18	38.28	2	38.05	37.95	16	7,432	0.22%
2024/07/18	24	38.89	24	39.24	38.95	0	7,447	0.00%
2024/07/17	3	39.48	7	39.71	39.30	-4	7,490	-0.05%
2024/07/16	14	39.42	3	39.63	39.25	11	7,604	0.14%
2024/07/15	8	39.20	3	39.30	39.10	5	7,746	0.06%
2024/07/12	8	39.51	50	39.72	39.60	-42	7,937	-0.53%
2024/07/11	10	39.81	15	40.11	39.45	-5	8,073	-0.06%
2024/07/10	20	39.33	7	39.29	39.20	13	7,837	0.17%
2024/07/09	8	39.24	14	39.13	39.15	-6	7,863	-0.08%
2024/07/08	13	40.02	7	40.23	40.10	6	7,902	0.08%
2024/07/05	38	40.61	18	40.49	40.25	20	7,992	0.25%
2024/07/04	0	39.75	40.5	39.72	39.90	-40.5	7,711	-0.53%
2024/07/03	75.5	40.00	29	39.62	39.55	46.5	7,584	0.61%
2024/07/02	15	38.07	2	38.25	38.25	13	7,110	0.18%
2024/07/01	45	38.33	3	38.42	38.30	42	7,099	0.59%
2024/06/28	1	38.90	2	38.90	38.85	-1	7,080	-0.01%
2024/06/27	19	39.02	6	38.75	38.70	13	7,090	0.18%
2024/06/26	5	39.04	10	39.10	38.90	-5	7,058	-0.07%
2024/06/25	17	38.78	5	38.78	39.40	12	7,074	0.17%
2024/06/24	6	38.88	2	38.70	38.50	4	7,019	0.06%
2024/06/21	12	38.85	4	38.80	39.05	8	7,039	0.11%
2024/06/20	12	39.03	13.6	39.06	39.00	-1.6	7,025	-0.02%
2024/06/19	46	39.29	39	39.20	39.10	7	7,010	0.10%
2024/06/18	43	39.48	36	39.39	39.70	7	6,807	0.10%
2024/06/17	0	0.00	7	38.11	37.90	-7	6,284	-0.11%
2024/06/14	11	37.87	15	38.03	37.75	-4	6,288	-0.06%
2024/06/13	32	37.20	11	37.29	37.20	21	6,241	0.34%
2024/06/12	15	37.16	0	0.00	37.05	15	6,263	0.24%
2024/06/11	10	37.79	16	38.10	37.70	-6	6,231	-0.10%
2024/06/07	0	0.00	9	37.62	37.60	-9	6,280	-0.14%
2024/06/06	3	37.37	15	36.99	36.90	-12	6,282	-0.19%
2024/06/05	12	37.24	12	37.56	36.90	0	6,255	0.00%
2024/06/04	4	37.43	6	37.52	37.25	-2	6,320	-0.03%
2024/06/03	16	37.53	0	0.00	37.40	16	6,447	0.25%
2024/05/31	3.4	37.60	5	37.51	37.50	-1.6	6,503	-0.02%
2024/05/30	9	38.08	0	0.00	37.40	9	6,558	0.14%
2024/05/29	25	37.87	12	37.77	37.70	13	6,636	0.20%
2024/05/28	8	37.86	11	37.92	38.10	-3	6,861	-0.04%
2024/05/27	29	37.11	21	37.42	37.65	8	7,290	0.11%
2024/05/24	7	36.43	100	36.37	36.40	-93	7,376	-1.26%
2024/05/23	5	37.28	4	37.14	37.15	1	7,327	0.01%
2024/05/22	10	37.82	4	37.78	37.75	6	7,490	0.08%
2024/05/21	23	37.58	56	37.89	38.00	-33	7,636	-0.43%
2024/05/20	25	37.67	19	37.88	37.60	6	8,194	0.07%
2024/05/17	6	37.41	1	37.50	37.45	5	8,902	0.06%
2024/05/15	7	37.44	1	37.65	37.10	6	9,841	0.06%
2024/05/14	10	37.29	1	37.25	37.35	9	10,085	0.09%
2024/05/13	5	37.26	0	0.00	37.20	5	10,200	0.05%
2024/05/10	4	37.23	10.3	37.39	37.55	-6.3	10,370	-0.06%
2024/05/09	22	37.63	1	37.60	37.30	21	10,844	0.19%
2024/05/08	19	37.29	23.8	37.44	37.95	-4.8	10,925	-0.04%
2024/05/07	28	38.33	7.5	38.28	38.30	20.5	11,028	0.19%
2024/05/06	19	38.72	107.1	38.80	38.90	-88.1	11,092	-0.79%	大賣/
2024/05/03	10	39.66	3	39.33	39.35	7	10,976	0.06%
2024/05/02	7	39.43	15	39.31	40.00	-8	10,957	-0.07%
2024/04/30	1.4	39.77	0	0.00	39.75	1.4	10,972	0.01%
2024/04/29	8.2	39.80	16	39.84	39.90	-7.8	10,992	-0.07%
2024/04/26	5	39.56	1	39.80	39.50	4	10,984	0.04%
2024/04/25	5	40.04	3	39.97	39.85	2	10,967	0.02%
2024/04/24	5	39.77	13	39.88	40.40	-8	10,947	-0.07%
2024/04/23	15	38.90	9	39.01	38.85	6	10,931	0.05%
2024/04/22	27	40.16	9	40.04	39.35	18	10,877	0.17%
2024/04/19	40	40.24	37	39.71	39.50	3	10,745	0.03%
2024/04/18	14	41.03	39	40.83	40.40	-25	10,615	-0.24%
2024/04/17	59	40.47	32	40.06	40.75	27	10,474	0.26%
2024/04/16	16	38.61	19	38.89	38.30	-3	10,305	-0.03%
2024/04/15	3	40.40	6	40.07	39.90	-3	10,315	-0.03%
2024/04/12	26	40.34	21	40.34	40.45	5	10,271	0.05%
2024/04/11	16	40.15	43	40.11	40.25	-27	10,156	-0.27%
2024/04/10	20	39.25	8	39.27	39.20	12	9,981	0.12%
2024/04/09	1	39.00	3	39.00	39.00	-2	10,013	-0.02%
2024/04/08	3	38.42	1	38.45	38.50	2	10,015	0.02%
2024/04/03	8	38.88	2	38.85	38.85	6	10,019	0.06%
2024/04/02	23	39.03	16	39.00	39.10	7	10,097	0.07%
2024/04/01	2	39.30	21	39.34	39.40	-19	10,145	-0.19%
2024/03/29	3	39.03	6	38.81	38.75	-3	10,193	-0.03%
2024/03/28	9	38.98	7	38.98	38.90	2	10,175	0.02%
2024/03/27	18	39.13	3	39.17	39.00	15	10,146	0.15%
2024/03/26	16	39.72	10	39.70	39.15	6	10,103	0.06%
2024/03/25	5	40.09	17	39.94	39.90	-12	10,099	-0.12%
2024/03/22	8	40.29	14	40.30	40.20	-6	10,107	-0.06%
2024/03/21	5	40.21	2	40.25	40.30	3	10,097	0.03%
2024/03/20	2	39.80	9	39.87	39.65	-7	10,091	-0.07%
2024/03/19	5	40.09	3	40.07	39.80	2	10,154	0.02%
2024/03/18	6	39.53	10	39.47	39.65	-4	10,366	-0.04%
2024/03/15	2	39.13	2	39.10	39.80	0	10,478	0.00%
2024/03/14	4	39.18	7	39.27	39.20	-3	10,726	-0.03%
2024/03/13	20	39.22	7	40.12	39.05	13	10,774	0.12%
2024/03/12	6	40.35	17	40.36	40.30	-11	10,779	-0.10%
2024/03/11	2	39.88	1	39.90	40.00	1	10,904	0.01%
2024/03/08	6	39.79	1	40.10	39.85	5	11,025	0.05%
2024/03/07	34	40.15	11	40.22	40.00	23	11,118	0.21%
2024/03/06	14	41.50	17	41.19	41.10	-3	11,233	-0.03%
2024/03/05	5	41.79	6	41.71	41.60	-1	11,387	-0.01%
2024/03/04	19	41.99	9	42.02	41.80	10	11,485	0.09%
2024/03/01	13	42.31	29	42.38	42.25	-16	11,617	-0.14%
2024/02/29	54	42.24	58	42.02	42.60	-4	11,708	-0.03%
2024/02/27	44	39.92	17	39.87	39.50	27	11,723	0.23%
2024/02/26	11	40.70	4	40.99	40.60	7	13,446	0.05%
2024/02/23	27	40.89	33	40.87	40.55	-6	15,113	-0.04%
2024/02/22	18	41.48	15	41.72	41.50	3	15,239	0.02%
2024/02/21	64	41.91	53	42.69	41.45	11	15,179	0.07%
2024/02/20	34	43.51	35	43.80	42.85	-1	14,721	-0.01%
2024/02/19	22	43.41	16	43.76	43.85	6	14,197	0.04%
2024/02/16	22	43.47	89	43.56	43.55	-67	13,967	-0.48%
2024/02/15	9	41.17	13	42.10	42.20	-4	13,696	-0.03%
2024/02/05	14	41.36	17	41.64	41.70	-3	13,589	-0.02%
2024/02/02	9	41.86	8	41.66	41.35	1	13,461	0.01%
2024/02/01	32	41.93	38	42.09	42.00	-6	13,292	-0.05%
2024/01/31	6	40.98	20	41.08	40.80	-14	12,842	-0.11%
2024/01/30	33	40.94	15	41.04	40.50	18	12,741	0.14%
2024/01/29	9	40.27	33	40.35	40.65	-24	12,517	-0.19%
2024/01/26	3	39.10	1	39.50	38.90	2	12,381	0.02%
2024/01/25	11	39.49	1	39.95	39.35	10	12,422	0.08%
2024/01/24	10	39.91	6	40.08	39.85	4	12,460	0.03%
2024/01/23	8	39.64	12	39.82	40.05	-4	12,528	-0.03%
2024/01/22	3	39.47	11	39.43	39.45	-8	12,543	-0.06%
2024/01/19	9	38.81	28	38.81	38.85	-19	12,579	-0.15%
2024/01/18	4	38.00	6	38.11	38.30	-2	12,595	-0.02%
2024/01/17	16.4	38.20	3	38.38	37.90	13.4	12,633	0.11%
2024/01/16	14	38.91	6	38.98	38.85	8	12,610	0.06%
2024/01/15	7	39.35	25	39.40	39.35	-18	12,657	-0.14%
2024/01/12	18	39.03	6	39.42	38.95	12	12,760	0.09%
2024/01/11	23	39.44	16	39.78	39.45	7	12,847	0.05%
2024/01/10	10	38.63	3	38.67	38.75	7	12,892	0.05%
2024/01/09	23	39.15	3	39.25	38.90	20	12,968	0.15%
2024/01/08	8	39.88	5	40.05	39.90	3	13,101	0.02%
2024/01/05	9	39.81	9	39.77	39.65	0	13,182	0.00%
2024/01/04	4	39.80	3	39.88	39.75	1	13,377	0.01%
2024/01/03	7	40.07	5	40.22	40.10	2	13,467	0.01%
2024/01/02	2	41.08	2	41.20	40.85	0	13,473	0.00%
2023/12/29	4	41.15	3	41.45	41.10	1	13,509	0.01%
2023/12/28	2	41.38	10	41.27	41.25	-8	13,529	-0.06%
2023/12/27	21.5	41.02	12	41.06	40.90	9.5	13,590	0.07%
2023/12/26	9	40.99	20	41.04	41.30	-11	13,787	-0.08%
2023/12/25	4	40.60	0	0.00	40.50	4	13,817	0.03%
2023/12/22	8	40.69	0	0.00	40.45	8	13,842	0.06%
2023/12/21	3	40.45	7	40.60	40.55	-4	13,877	-0.03%
2023/12/20	2	40.70	41	40.52	40.90	-39	13,918	-0.28%
2023/12/19	14	39.90	95	40.01	40.00	-81	13,976	-0.58%
2023/12/18	1	40.40	13	40.16	40.05	-12	14,091	-0.09%
2023/12/15	47	40.91	64	40.67	40.50	-17	14,169	-0.12%
2023/12/14	7	40.49	6	40.52	40.55	1	14,320	0.01%
2023/12/13	51	40.43	9	40.18	40.05	42	14,340	0.29%
2023/12/12	36	41.81	21	41.25	41.25	15	14,203	0.11%
2023/12/11	86	42.47	77	42.35	42.00	9	14,209	0.06%
2023/12/08	12	41.89	4	42.03	41.75	8	14,044	0.06%
2023/12/07	33	42.03	41	42.27	41.80	-8	14,679	-0.05%
2023/12/06	74	41.70	34	41.50	41.50	40	14,734	0.27%
2023/12/05	34	41.53	27	41.61	41.60	7	14,713	0.05%
2023/12/04	23	41.70	4	42.19	41.25	19	14,650	0.13%
2023/12/01	34.5	42.16	27	42.57	42.10	7.5	14,631	0.05%
2023/11/30	18.5	41.81	12	41.90	41.90	6.5	14,758	0.04%
2023/11/29	82	42.02	72	41.73	41.65	10	14,853	0.07%
2023/11/28	31	41.96	10	42.06	41.80	21	15,043	0.14%
2023/11/27	44.1	42.86	28	42.44	42.30	16.1	14,918	0.11%
2023/11/24	88	43.78	70.5	43.57	43.70	17.5	14,718	0.12%
2023/11/23	261.4	44.92	247.3	44.48	43.75	14.1	14,331	0.10%	大買/大賣/
2023/11/22	168.1	43.42	206.6	43.12	44.10	-38.5	12,667	-0.30%	大買/大賣/
2023/11/21	49	39.94	42.5	40.47	40.70	6.5	11,159	0.06%
2023/11/20	41	39.10	62	39.41	39.45	-21	11,274	-0.19%
2023/11/17	15	38.98	6	39.05	38.95	9	11,838	0.08%
2023/11/16	16	39.28	48	39.32	39.45	-32	12,003	-0.27%
2023/11/15	25.1	38.37	70	38.21	38.35	-44.9	11,935	-0.38%
2023/11/14	82	37.64	15	37.34	37.15	67	12,047	0.56%
2023/11/13	14	37.81	37	38.31	38.40	-23	12,162	-0.19%
2023/11/10	19	38.94	20	39.08	39.10	-1	12,194	-0.01%
2023/11/09	38	39.25	31	39.02	39.00	7	12,456	0.06%
2023/11/08	162	39.85	64	39.76	39.55	98	12,864	0.76%	大買/
2023/11/07	57	39.40	41	39.44	39.20	16	13,105	0.12%
2023/11/06	24	39.41	59	39.50	39.55	-35	14,180	-0.25%
2023/11/03	24	39.04	16	39.32	38.80	8	14,553	0.05%
2023/11/02	24	38.56	26	38.78	38.60	-2	14,975	-0.01%
2023/11/01	13	38.07	14	38.33	38.00	-1	15,472	-0.01%
2023/10/31	49	38.98	51	38.29	38.00	-2	15,773	-0.01%
2023/10/30	33	39.30	45	39.31	39.20	-12	16,754	-0.07%
2023/10/27	14.3	38.73	3	38.93	38.55	11.3	17,835	0.06%
2023/10/26	5	39.02	2	39.10	38.95	3	19,965	0.02%
2023/10/25	19	39.92	7	40.06	39.70	12	20,822	0.06%
2023/10/24	6	39.74	3	39.73	40.00	3	21,932	0.01%
2023/10/23	36	39.68	59	39.67	39.50	-23	22,787	-0.10%
2023/10/20	17	39.03	11	39.22	39.40	6	23,267	0.03%
2023/10/19	35.3	39.52	12	39.67	39.70	23.3	23,658	0.10%
2023/10/18	49	40.19	43	40.03	39.95	6	24,055	0.02%
2023/10/17	51	41.57	45	40.94	40.70	6	24,732	0.02%
2023/10/16	28	41.52	3	41.35	41.45	25	25,612	0.10%
2023/10/13	60	43.27	40	42.85	42.80	20	27,961	0.07%
2023/10/12	51	43.67	67	43.61	43.45	-16	30,081	-0.05%
2023/10/11	48.4	43.05	13	42.75	42.35	35.4	30,210	0.12%
2023/10/06	16	43.88	4	44.05	43.70	12	30,670	0.04%
2023/10/05	38	44.39	41	44.35	44.30	-3	31,388	-0.01%
2023/10/04	49	43.59	59	43.79	43.85	-10	31,815	-0.03%
2023/10/03	51	44.80	51	44.65	44.20	0	32,722	0.00%
2023/10/02	47	44.72	99.3	45.21	45.45	-52.3	33,628	-0.16%
2023/09/28	83	43.75	13	43.82	43.70	70	34,336	0.20%
2023/09/27	9	42.92	7	43.11	43.10	2	35,761	0.01%
2023/09/26	37	43.49	36	43.26	43.20	1	37,794	0.00%
2023/09/25	3	43.50	2	43.68	43.45	1	38,974	0.00%
2023/09/22	15	43.41	34	43.17	43.50	-19	39,302	-0.05%
2023/09/21	83	42.76	56	42.61	42.60	27	39,267	0.07%
2023/09/20	49	43.56	48	43.42	43.15	1	39,189	0.00%
2023/09/19	69	44.61	25	43.43	43.40	44	39,311	0.11%
2023/09/18	20.7	44.87	2	45.05	44.65	18.7	39,690	0.05%
2023/09/15	65	46.07	69	45.81	45.75	-4	40,063	-0.01%
2023/09/14	81	45.28	99	45.62	45.70	-18	40,128	-0.04%
2023/09/13	14.8	45.03	13	45.08	45.05	1.8	40,247	0.00%
2023/09/12	104	46.22	50	47.39	45.40	54	40,652	0.13%	大買/
2023/09/11	12	44.76	39	44.90	44.85	-27	40,603	-0.07%
2023/09/08	43	46.39	25.3	45.83	45.80	17.7	40,753	0.04%
2023/09/07	15	47.05	8	47.38	47.00	7	40,959	0.02%
2023/09/06	6	47.34	29	47.47	47.35	-23	41,183	-0.06%
2023/09/05	57	47.02	86	47.08	47.20	-29	41,306	-0.07%
2023/09/04	21	45.44	66	45.33	45.90	-45	41,445	-0.11%
2023/09/01	86	46.68	75	46.87	46.35	11	41,770	0.03%
2023/08/31	47	46.22	43	46.48	46.45	4	42,779	0.01%
2023/08/30	18	46.62	10	46.83	46.45	8	44,062	0.02%
2023/08/29	17	46.31	8.7	46.48	46.55	8.3	45,482	0.02%
2023/08/28	5.7	46.41	21.1	46.31	46.35	-15.4	46,384	-0.03%
2023/08/25	29	47.18	15	47.28	46.85	14	46,902	0.03%
2023/08/24	54	47.81	54	47.94	47.10	0	46,948	0.00%
2023/08/23	110.1	48.59	65.1	48.44	47.85	45	47,201	0.10%	大買/
2023/08/22	65.2	49.97	29	50.19	49.90	36.2	46,884	0.08%
2023/08/21	15	50.41	18	50.41	50.40	-3	46,749	-0.01%
2023/08/18	85.1	51.25	70	51.12	50.20	15.1	47,029	0.03%
2023/08/17	18	50.99	22	51.39	51.90	-4	47,268	-0.01%
2023/08/16	36	50.46	18	50.38	50.60	18	47,831	0.04%
2023/08/15	47	50.67	56	50.72	50.80	-9	48,675	-0.02%
2023/08/14	92	49.75	102.3	49.46	49.10	-10.3	49,027	-0.02%	大賣/
2023/08/11	26	51.10	32	51.35	50.90	-6	48,792	-0.01%
2023/08/10	183.9	52.41	125	52.03	50.90	58.9	48,516	0.12%	大買/大賣/
2023/08/09	77.5	53.62	71	52.91	52.90	6.5	47,486	0.01%
2023/08/08	13	54.52	36	53.94	54.30	-23	47,202	-0.05%
2023/08/07	58	52.88	92.5	53.75	54.60	-34.5	46,958	-0.07%
2023/08/04	68	51.45	58	51.98	52.30	10	46,645	0.02%
2023/08/02	162.1	51.63	62	51.78	51.20	100.1	46,533	0.22%	大買/
2023/08/01	132	55.13	64.2	55.59	54.20	67.8	45,650	0.15%	大買/
2023/07/31	164	56.97	189.5	57.83	55.50	-25.5	44,794	-0.06%	大買/大賣/
2023/07/28	47.2	54.67	49.4	54.78	54.90	-2.2	42,884	-0.01%
2023/07/27	95.7	53.60	83.3	53.54	54.40	12.4	42,240	0.03%
2023/07/26	45.7	51.37	25.2	51.40	51.80	20.5	41,399	0.05%
2023/07/25	58.1	52.44	31	52.80	51.80	27.1	41,221	0.07%
2023/07/24	49.5	51.85	38	51.65	51.70	11.5	41,224	0.03%
2023/07/21	30	53.32	40	53.33	53.30	-10	41,214	-0.02%
2023/07/20	75	54.77	47	54.86	54.40	28	41,816	0.07%
2023/07/19	50	53.64	66	54.32	55.00	-16	41,858	-0.04%
2023/07/18	187.5	55.85	93	56.32	52.70	94.5	42,707	0.22%	大買/
2023/07/17	111.8	55.16	193.2	55.50	56.10	-81.4	42,738	-0.19%	大買/大賣/
2023/07/14	15	51.23	18	51.29	51.20	-3	41,616	-0.01%
2023/07/13	48	51.05	13	50.69	50.00	35	41,722	0.08%
2023/07/12	35	52.21	36	51.67	51.80	-1	41,607	0.00%
2023/07/11	33	50.90	112	50.95	50.50	-79	40,894	-0.19%	大賣/
2023/07/10	44.4	51.69	59	51.80	51.10	-14.6	40,558	-0.04%
2023/07/07	44	52.83	43	53.14	53.10	1	39,683	0.00%
2023/07/06	76	53.19	35	53.27	52.20	41	38,769	0.11%
2023/07/05	175	54.86	76.3	54.34	53.60	98.7	37,858	0.26%	大買/
2023/07/04	86.3	51.28	196.5	50.60	50.90	-110.2	36,367	-0.30%	大賣/鉅額交易
2023/07/03	33	49.24	48	49.45	48.90	-15	34,318	-0.04%
2023/06/30	17	45.83	42	46.17	46.45	-25	33,156	-0.08%
2023/06/29	8	44.41	9	44.54	44.10	-1	32,804	0.00%
2023/06/28	10	44.92	27	44.98	44.30	-17	32,764	-0.05%
2023/06/27	48	44.43	2	44.30	44.50	46	32,815	0.14%
2023/06/26	74	46.48	4	46.11	45.55	70	32,644	0.21%
2023/06/21	54	48.45	48	47.37	48.80	6	32,215	0.02%
2023/06/20	45	47.07	10	47.45	46.90	35	31,953	0.11%
2023/06/19	21	46.86	13	46.92	46.65	8	31,896	0.03%
2023/06/16	18	48.34	11	48.25	47.70	7	31,826	0.02%
2023/06/15	17	48.18	94	48.03	48.45	-77	31,480	-0.24%
2023/06/14	15	47.15	10	46.94	47.00	5	31,053	0.02%
2023/06/13	20	47.19	116	47.61	47.55	-96	30,911	-0.31%	大賣/
2023/06/12	43	47.89	9	48.30	47.60	34	30,884	0.11%
2023/06/09	18	47.91	15	47.84	47.90	3	30,833	0.01%
2023/06/08	26.3	47.76	19	47.83	47.20	7.2	30,866	0.02%
2023/06/07	52	48.18	19	48.47	48.10	33	30,694	0.11%
2023/06/06	88.3	48.32	123	49.14	49.20	-34.8	30,757	-0.11%	大賣/
2023/06/05	59	51.06	55	51.05	51.20	4	30,189	0.01%
2023/06/02	82	48.18	158.3	48.88	49.85	-76.3	29,311	-0.26%	大賣/
2023/06/01	61	45.86	94	45.71	45.35	-33	28,629	-0.12%
2023/05/31	41	44.86	61	45.04	45.00	-20	27,799	-0.07%
2023/05/30	27	44.07	32	43.81	43.60	-5	27,272	-0.02%
2023/05/29	26	44.21	79	44.51	44.05	-53	27,500	-0.19%
2023/05/26	48	42.48	51	42.84	42.15	-3	27,080	-0.01%
2023/05/25	14	43.76	3	44.13	43.50	11	27,046	0.04%
2023/05/24	66	44.55	94	43.83	43.90	-28	27,509	-0.10%
2023/05/23	26	43.78	18	44.07	43.70	8	28,127	0.03%
2023/05/22	91	44.04	30	44.35	43.70	61	27,785	0.22%
2023/05/19	99	43.05	114	43.03	42.50	-15	26,995	-0.06%	大賣/
2023/05/18	57	41.85	61	42.10	42.20	-4	26,067	-0.02%
2023/05/17	64	39.93	10	40.34	39.95	54	25,602	0.21%
2023/05/16	2	39.25	2	39.30	39.25	0	25,599	0.00%
2023/05/15	7	38.96	1	39.20	38.95	6	25,739	0.02%
2023/05/12	17	39.44	10	39.48	39.55	7	26,196	0.03%
2023/05/11	12	39.17	4	39.03	38.80	8	27,085	0.03%
2023/05/10	12	40.04	18	39.93	40.10	-6	27,456	-0.02%
2023/05/09	19	41.93	18	41.51	40.85	1	28,203	0.00%
2023/05/08	10	42.64	5	42.53	42.55	5	28,589	0.02%
2023/05/05	34	41.71	44	41.67	41.70	-10	28,955	-0.03%
2023/05/04	55	41.94	28	42.22	42.25	27	29,544	0.09%
2023/05/03	22	42.38	22	42.31	42.10	0	30,042	0.00%
2023/05/02	17	43.16	31	43.22	43.20	-14	30,939	-0.05%
2023/04/28	90	42.87	43	43.55	42.30	47	31,074	0.15%
2023/04/27	32	43.23	36	43.54	43.45	-4	30,334	-0.01%
2023/04/26	17	42.30	17	42.21	42.75	0	29,778	0.00%
2023/04/25	91	43.89	71	43.15	43.00	20	29,262	0.07%
2023/04/24	50	44.54	28.2	44.87	45.50	21.8	28,135	0.08%
2023/04/21	138	43.45	132	43.78	43.60	6	27,259	0.02%	大買/大賣/
2023/04/20	95.2	44.91	114	44.86	44.10	-18.8	25,445	-0.07%	大賣/
2023/04/19	49	41.73	153	42.45	43.60	-104	22,841	-0.46%	大賣/鉅額交易
2023/04/18	91	40.54	43	40.50	39.65	48	21,741	0.22%
2023/04/17	21	39.56	55	39.89	40.45	-34	21,293	-0.16%
2023/04/14	10	38.25	69	38.35	38.20	-59	20,859	-0.28%
2023/04/13	37	39.14	16	38.93	38.70	21	20,818	0.10%
2023/04/12	4	39.46	9	39.49	39.55	-5	20,666	-0.02%
2023/04/11	12	39.48	12	39.63	39.10	0	20,577	0.00%
2023/04/10	18	38.96	5	39.13	38.90	13	20,426	0.06%
2023/04/07	1	38.50	1	38.75	38.80	0	20,339	0.00%
2023/04/06	4	38.39	2	38.53	38.25	2	20,286	0.01%
2023/03/31	1	38.70	9	38.62	38.55	-8	20,243	-0.04%
2023/03/30	3	38.13	0	0.00	38.25	3	20,171	0.01%
2023/03/29	6	38.27	3	38.43	38.20	3	20,138	0.01%
2023/03/28	14	38.39	9	38.36	38.25	5	20,130	0.02%
2023/03/27	12	39.45	9	39.56	39.00	3	19,980	0.02%
2023/03/24	7	38.67	14	39.21	39.15	-7	19,905	-0.04%
2023/03/23	19	39.07	5	39.46	38.95	14	19,818	0.07%
2023/03/22	14	40.38	2	40.48	40.05	12	19,608	0.06%
2023/03/21	3	40.87	19.5	40.75	40.55	-16.5	19,464	-0.08%
2023/03/20	16	39.83	7	39.86	40.00	9	19,267	0.05%
2023/03/17	8	40.45	6	40.64	40.20	2	19,160	0.01%
2023/03/16	7	40.61	9	40.28	40.30	-2	18,916	-0.01%
2023/03/15	16	41.01	27	41.04	40.65	-11	18,713	-0.06%
2023/03/14	8	40.56	8	40.73	40.45	0	18,427	0.00%
2023/03/13	38	40.04	28	40.20	40.40	10	18,211	0.05%
2023/03/10	14	39.86	9	40.16	39.60	5	18,022	0.03%
2023/03/09	64	41.35	51	41.27	41.00	13	17,743	0.07%
2023/03/08	34	42.35	40	42.38	42.60	-6	17,033	-0.04%
2023/03/07	56	41.37	42	41.59	41.25	14	16,222	0.09%
2023/03/06	18	41.10	53.4	40.91	40.95	-35.4	15,670	-0.23%
2023/03/03	12.5	39.78	7	39.21	39.15	5.5	14,883	0.04%
2023/03/02	10	39.41	14	39.62	39.30	-4	14,712	-0.03%
2023/03/01	23	39.41	32	39.47	39.70	-9	14,472	-0.06%
2023/02/24	38	38.12	20	38.16	38.00	18	13,947	0.13%
2023/02/23	12	39.25	17	39.36	38.90	-5	13,626	-0.04%
2023/02/22	35	39.49	26	39.94	39.25	9	13,325	0.07%
2023/02/21	73	39.51	88	39.61	41.35	-15	12,743	-0.12%
2023/02/20	22	38.18	21	38.17	38.00	1	11,775	0.01%
2023/02/17	34	37.59	20	37.70	37.85	14	11,738	0.12%
2023/02/16	6	37.26	7	37.44	37.45	-1	11,607	-0.01%
2023/02/15	44	37.32	60	37.17	36.95	-16	11,476	-0.14%
2023/02/14	24	37.15	41	37.50	36.80	-17	11,304	-0.15%
2023/02/13	40	37.80	18	37.69	37.40	22	11,196	0.20%
2023/02/10	77	38.82	250	38.53	37.80	-173	11,041	-1.57%	大賣/鉅額交易
2023/02/09	98	38.54	183	38.04	38.75	-85	10,531	-0.81%	大賣/
2023/02/08	295	37.41	39	37.28	36.85	256	9,585	2.67%	大買/鉅額交易
2023/02/07	193	36.35	47	36.64	37.85	146	8,994	1.62%	大買/鉅額交易
2023/02/06	32	37.82	90	38.13	38.35	-58	8,026	-0.72%
2023/02/03	91	38.23	78	38.35	38.30	13	7,409	0.18%
2023/02/02	36	36.99	321	36.81	38.00	-285	6,824	-4.18%	大賣/鉅額交易
2023/02/01	50	35.87	81	36.19	36.45	-31	5,941	-0.52%
2023/01/31	256	33.80	82	35.04	35.20	174	5,156	3.37%	大買/鉅額交易
2023/01/30	8	32.50	45	32.56	32.60	-37	4,049	-0.91%
2023/01/17	1	29.25	2	29.30	29.65	-1	3,594	-0.03%
2023/01/16	4	29.28	0	0.00	29.15	4	3,596	0.11%
2023/01/13	1	29.25	1	29.40	29.20	0	3,613	0.00%
2023/01/12	2	29.60	1	29.55	29.35	1	3,685	0.03%
2023/01/11	1	29.75	0	0.00	29.70	1	3,685	0.03%
2023/01/10	11	29.72	1	29.75	29.65	10	3,701	0.27%
2023/01/09	6	30.25	0	0.00	30.40	6	3,687	0.16%
2023/01/06	1	30.30	1	30.50	30.30	0	3,680	0.00%
2023/01/05	2	30.63	6	30.80	30.40	-4	3,744	-0.11%
2023/01/04	2	30.75	27	30.84	30.65	-25	3,743	-0.67%
2023/01/03	20	30.72	12	30.70	30.60	8	3,722	0.21%
2022/12/30	4	29.81	6	29.98	29.85	-2	3,717	-0.05%
2022/12/29	5	29.35	1	29.45	29.45	4	3,859	0.10%
2022/12/28	2	29.98	3.1	29.92	29.80	-1.1	3,871	-0.03%
2022/12/26	3	30.50	0	0.00	30.30	3	3,913	0.08%
2022/12/23	4	30.14	7	30.39	30.40	-3	3,938	-0.08%
2022/12/20	1	30.15	0	0.00	29.75	1	4,113	0.02%
2022/12/19	0	0.00	2	30.20	30.40	-2	4,133	-0.05%
2022/12/16	4	30.38	4	30.46	30.10	0	4,159	0.00%
2022/12/15	2	31.03	55	30.98	31.00	-53	4,148	-1.28%
2022/12/13	1	30.35	2	30.30	30.35	-1	4,218	-0.02%
2022/12/09	8	30.20	6	29.95	30.05	2	4,290	0.05%
2022/12/08	2	29.90	2	29.95	29.90	0	4,284	0.00%
2022/12/07	1	30.55	0	0.00	29.90	1	4,285	0.02%
2022/12/06	18	30.41	0	0.00	30.20	18	4,259	0.42%
2022/12/05	25	31.06	21	31.08	31.10	4	4,283	0.09%
2022/12/02	26	30.90	50	31.05	30.90	-24	4,236	-0.57%
2022/12/01	0	0.00	14	30.31	30.35	-14	4,090	-0.34%
2022/11/30	5	30.08	6	30.10	30.00	-1	4,014	-0.02%
2022/11/29	45	30.10	1	30.00	30.15	44	4,026	1.09%
2022/11/28	3	29.60	0	0.00	29.80	3	4,023	0.07%
2022/11/25	8	30.11	35	30.00	29.85	-27	4,051	-0.67%
2022/11/24	4	29.69	9	29.82	29.95	-5	4,013	-0.12%
2022/11/23	31	29.30	0	0.00	29.35	31	3,981	0.78%
2022/11/22	1	29.40	2	29.40	29.30	-1	4,025	-0.02%
2022/11/18	3	29.72	18	29.91	29.60	-15	4,047	-0.37%
2022/11/17	9	30.33	20	30.39	30.05	-11	4,006	-0.27%
2022/11/16	21	30.31	9	30.17	29.90	12	3,918	0.31%
2022/11/15	24.1	30.37	14	30.20	30.40	10.1	3,853	0.26%
2022/11/14	7	29.31	2	29.55	29.55	5	3,646	0.14%
2022/11/11	2	29.40	2	29.13	29.15	0	3,639	0.00%
2022/11/10	3	29.05	6	29.18	29.05	-3	3,731	-0.08%
2022/11/09	18	29.71	1	30.15	29.45	17	3,743	0.45%
2022/11/08	2	29.43	2	29.60	29.50	0	3,698	0.00%
2022/11/07	6	29.70	34.2	29.64	29.55	-28.2	3,673	-0.77%
2022/11/04	2	29.43	7	29.70	29.85	-5	3,647	-0.14%
2022/11/03	1	28.45	5	28.89	29.00	-4	3,582	-0.11%
2022/11/02	2	28.70	2	28.78	28.75	0	3,572	0.00%
2022/11/01	14	27.99	2	28.20	28.40	12	3,575	0.34%
2022/10/31	0	0.00	6	27.70	27.60	-6	3,581	-0.17%
2022/10/28	5	27.45	1	27.50	27.40	4	3,635	0.11%
2022/10/27	0	0.00	10	27.76	27.85	-10	3,700	-0.27%
2022/10/26	6	27.88	4	27.99	27.60	2	3,758	0.05%
2022/10/25	0	0.00	1	27.45	27.65	-1	3,875	-0.03%
2022/10/24	5	27.65	0	0.00	27.40	5	4,217	0.12%
2022/10/21	2.2	27.46	0	0.00	27.45	2.2	4,228	0.05%
2022/10/20	5	27.54	3	27.28	27.30	2	4,225	0.05%
2022/10/19	4	28.19	0	0.00	27.85	4	4,199	0.10%
2022/10/18	0	0.00	1	28.25	28.25	-1	4,225	-0.02%
2022/10/17	3	27.25	2	27.50	27.80	1	4,251	0.02%
2022/10/14	2	28.13	13	27.92	28.15	-11	4,281	-0.26%
2022/10/13	18	27.59	1	28.85	27.20	17	4,332	0.39%
2022/10/12	1	28.35	1	28.80	28.70	0	4,314	0.00%
2022/10/11	6	28.87	0	0.00	28.75	6	4,388	0.14%
2022/10/07	2	29.75	0	0.00	29.60	2	4,430	0.05%
2022/10/06	4	29.78	6	29.83	29.85	-2	4,486	-0.04%
2022/10/05	7	29.14	1	29.15	28.90	6	4,372	0.14%
2022/10/04	1	28.40	6	28.60	28.75	-5	4,383	-0.11%
2022/10/03	5	28.00	0	0.00	28.00	5	4,462	0.11%
2022/09/30	4	27.68	2	28.03	28.15	2	4,609	0.04%
2022/09/29	6	28.58	2	28.58	28.20	4	4,664	0.09%
2022/09/28	1	28.30	6	28.48	27.75	-5	4,663	-0.11%
2022/09/27	5	28.12	0	0.00	28.20	5	4,600	0.11%
2022/09/26	9	28.23	0	0.00	27.80	9	4,633	0.19%
2022/09/23	8	30.06	5	29.55	29.50	3	4,634	0.06%
2022/09/22	1	30.10	0	0.00	29.95	1	4,673	0.02%
2022/09/21	0	0.00	6	30.13	30.05	-6	4,752	-0.13%
2022/09/20	21	29.97	23	30.06	30.30	-2	4,883	-0.04%
2022/09/19	5	29.24	0	0.00	28.85	5	4,809	0.10%
2022/09/16	5	29.93	6	29.86	29.60	-1	4,830	-0.02%
2022/09/15	18	29.78	24	29.82	29.55	-6	4,799	-0.13%
2022/09/14	8	29.04	3	29.17	29.45	5	4,721	0.11%
2022/09/13	9	29.30	4	29.33	29.20	5	4,755	0.11%
2022/09/12	12	29.34	7	29.32	29.30	5	4,786	0.10%
2022/09/08	6	28.45	0	0.00	28.90	6	4,750	0.13%
2022/09/07	0	0.00	1	28.05	28.10	-1	4,776	-0.02%
2022/09/06	2	28.68	4	28.53	28.50	-2	4,865	-0.04%
2022/09/05	21	28.96	3	28.90	28.85	18	4,866	0.37%
2022/09/02	1	29.55	0	0.00	29.45	1	4,858	0.02%
2022/09/01	7	29.69	0	0.00	29.55	7	4,867	0.14%
2022/08/31	11	30.16	4	30.04	30.30	7	4,882	0.14%
2022/08/30	3	29.58	4	29.70	29.55	-1	4,830	-0.02%
2022/08/29	8	29.48	3	29.75	29.50	5	4,860	0.10%
2022/08/25	1	30.55	0	0.00	30.70	1	4,802	0.02%
2022/08/23	1	30.10	12	30.33	30.35	-11	4,826	-0.23%
2022/08/22	4	31.00	3	30.85	30.55	1	4,838	0.02%
2022/08/19	7	30.55	3	30.75	30.55	4	4,798	0.08%
2022/08/18	0	0.00	2	30.60	30.50	-2	4,790	-0.04%
2022/08/17	12	30.28	1	30.25	30.25	11	4,779	0.23%
2022/08/16	6	31.24	1	31.20	31.20	5	4,682	0.11%
2022/08/15	0	0.00	1	31.20	31.25	-1	4,692	-0.02%
2022/08/12	2	30.50	1	30.40	30.50	1	4,800	0.02%
2022/08/11	3	30.42	6	30.45	30.30	-3	4,891	-0.06%
2022/08/10	6	30.33	9	30.33	30.30	-3	4,986	-0.06%
2022/08/09	0	0.00	4	30.13	30.10	-4	4,986	-0.08%
2022/08/08	3	29.23	7	29.37	29.70	-4	4,982	-0.08%
2022/08/05	49	30.14	21.4	29.93	29.95	27.6	4,964	0.56%
2022/08/04	11	29.64	33	29.59	29.90	-22	4,959	-0.44%
2022/08/03	8	31.08	9.1	30.53	30.50	-1.1	4,927	-0.02%
2022/08/02	2	31.15	5.4	31.36	31.35	-3.4	4,893	-0.07%
2022/08/01	33	32.03	8	32.15	31.95	25	4,889	0.51%
2022/07/29	53	30.99	22	31.42	31.90	31	4,757	0.65%
2022/07/28	4	30.74	1	30.85	30.40	3	4,468	0.07%
2022/07/27	50	30.27	0	0.00	30.60	50	4,453	1.12%
2022/07/26	3	30.33	1	30.35	30.10	2	4,433	0.05%
2022/07/25	2	31.10	1	31.05	31.00	1	4,395	0.02%
2022/07/22	2	31.50	0	0.00	31.35	2	4,372	0.05%
2022/07/21	2	31.35	3	31.58	31.75	-1	4,397	-0.02%
2022/07/20	1	31.40	3	31.60	31.20	-2	4,370	-0.05%
2022/07/19	1	31.45	21	31.36	31.50	-20	4,411	-0.45%
2022/07/18	4	31.40	2	31.05	31.05	2	4,407	0.05%
2022/07/15	2	30.60	5	30.93	31.10	-3	4,350	-0.07%
2022/07/14	0	0.00	13	30.72	30.90	-13	4,320	-0.30%
2022/07/13	1	30.20	100.5	30.11	30.00	-99.5	4,256	-2.34%
2022/07/12	6	29.36	3	29.55	29.25	3	4,282	0.07%
2022/07/11	5	30.45	2.5	30.71	30.20	2.5	4,322	0.06%
2022/07/08	3	29.30	4	30.03	30.30	-1	4,278	-0.02%
2022/07/07	1	28.70	0	0.00	28.90	1	4,186	0.02%
2022/07/06	8	28.63	5	28.78	28.60	3	4,222	0.07%
2022/07/05	1	27.70	3	27.90	28.10	-2	4,306	-0.05%
2022/07/04	6	27.78	2	27.93	27.55	4	4,364	0.09%
2022/07/01	4	28.75	51	29.36	28.35	-47	4,636	-1.01%
2022/06/30	1	28.85	4	29.29	28.80	-3	4,741	-0.06%
2022/06/29	5	30.18	1	30.20	30.20	4	4,745	0.08%
2022/06/28	5	30.32	38	30.26	30.80	-33	4,778	-0.69%
2022/06/27	0	0.00	1	29.80	29.80	-1	4,773	-0.02%
2022/06/24	3.4	29.59	3	29.68	29.80	0.4	4,888	0.01%
2022/06/23	2	28.73	6	28.92	28.90	-4	4,897	-0.08%
2022/06/22	0	0.00	2	28.28	28.45	-2	5,049	-0.04%
2022/06/21	3	28.60	0	0.00	28.75	3	5,190	0.06%
2022/06/20	1	27.80	1	27.55	27.20	0	5,300	0.00%
2022/06/16	2	29.28	4	29.00	28.60	-2	5,606	-0.04%
2022/06/15	2	29.55	1	29.30	29.35	1	5,699	0.02%
2022/06/14	1	28.10	2	28.35	28.90	-1	5,669	-0.02%
2022/06/13	2	28.40	0	0.00	28.45	2	5,760	0.03%
2022/06/10	2	29.20	0	0.00	29.30	2	5,851	0.03%
2022/06/09	2	29.80	1	29.90	29.65	1	6,019	0.02%
2022/06/08	0	0.00	1	29.95	29.70	-1	6,068	-0.02%
2022/06/07	1	29.70	1	29.75	29.55	0	6,206	0.00%
2022/06/01	1	29.65	2	29.55	29.45	-1	6,505	-0.02%
2022/05/31	0	0.00	6	29.22	29.15	-6	6,659	-0.09%
2022/05/30	0	0.00	2	29.35	29.40	-2	6,732	-0.03%
2022/05/27	0	0.00	1	29.00	28.90	-1	6,752	-0.01%
2022/05/26	7	28.66	0	0.00	28.55	7	6,779	0.10%
2022/05/25	1	28.65	0	0.00	28.95	1	6,813	0.01%
2022/05/24	1	28.85	10	28.70	28.25	-9	6,884	-0.13%
2022/05/23	6	29.07	10	28.90	28.80	-4	6,884	-0.06%
2022/05/20	29	29.91	23.2	29.93	29.40	5.8	6,919	0.08%
2022/05/19	17	29.39	5	29.37	29.60	12	6,804	0.18%
2022/05/18	0	0.00	4	29.21	29.45	-4	6,814	-0.06%
2022/05/17	0	0.00	1	28.10	28.50	-1	6,817	-0.01%
2022/05/13	1	27.30	2	27.03	27.50	-1	6,923	-0.01%
2022/05/12	6	26.62	1	26.75	26.55	5	6,994	0.07%
2022/05/10	2	26.98	28	26.54	27.45	-26	7,051	-0.37%
2022/05/09	13	27.74	11	27.47	27.15	2	7,221	0.03%
2022/05/06	5	28.84	1	28.70	28.70	4	7,247	0.06%
2022/05/05	7	29.85	2	29.88	29.75	5	7,312	0.07%
2022/05/04	4	29.10	6	29.03	29.10	-2	7,306	-0.03%
2022/05/03	1	28.85	0	0.00	28.75	1	7,377	0.01%
2022/04/29	0	0.00	1	29.40	28.95	-1	7,451	-0.01%
2022/04/28	6	28.72	4	28.89	28.85	2	7,530	0.03%
2022/04/27	6	28.66	8	28.32	28.75	-2	7,545	-0.03%
2022/04/26	8	29.45	7	29.53	29.20	1	7,622	0.01%
2022/04/25	6.2	29.63	27	29.36	29.20	-20.8	7,678	-0.27%
2022/04/22	2	31.10	0	0.00	31.05	2	7,645	0.03%
2022/04/21	11	31.62	0	0.00	31.60	11	7,709	0.14%
2022/04/20	4	32.16	4	32.39	32.30	0	7,785	0.00%
2022/04/19	3	32.03	3	32.15	32.05	0	7,852	0.00%
2022/04/18	14	31.53	3	31.37	31.30	11	8,049	0.14%
2022/04/15	5	31.84	3	32.10	31.90	2	8,136	0.02%
2022/04/14	7	32.57	2	32.33	32.30	5	8,330	0.06%
2022/04/13	16	32.59	5	32.55	32.85	11	8,546	0.13%
2022/04/12	16	32.36	32	32.33	32.50	-16	9,449	-0.17%
2022/04/11	22	33.32	4	32.91	32.70	18	9,696	0.19%
2022/04/08	6	34.38	0	0.00	34.15	6	9,656	0.06%
2022/04/07	48	35.39	12	35.47	34.05	36	9,718	0.37%
2022/04/06	18	35.39	6	35.94	35.70	12	9,652	0.12%
2022/04/01	5	35.11	10	35.78	35.90	-5	9,998	-0.05%
2022/03/31	10	35.76	5	35.87	35.50	5	11,313	0.04%
2022/03/30	11	35.53	39	35.77	35.95	-28	12,911	-0.22%
2022/03/29	38	35.33	8	35.79	34.90	30	13,307	0.23%
2022/03/28	15	35.13	8	35.20	35.55	7	13,210	0.05%
2022/03/25	7	35.93	56	36.08	35.60	-49	13,187	-0.37%
2022/03/24	16	35.76	9	35.68	35.50	7	13,079	0.05%
2022/03/23	17	35.44	6	35.67	35.35	11	13,109	0.08%
2022/03/22	27	35.55	17	35.41	35.70	10	13,328	0.08%
2022/03/21	12	35.19	14	35.13	35.10	-2	13,991	-0.01%
2022/03/18	9	33.93	11	34.32	34.35	-2	14,029	-0.01%
2022/03/17	3	33.67	5	33.82	33.75	-2	14,278	-0.01%
2022/03/16	7	33.36	3	33.58	32.95	4	14,679	0.03%
2022/03/15	5	33.14	0	0.00	32.85	5	14,651	0.03%
2022/03/14	6	33.38	9	33.62	33.45	-3	14,637	-0.02%
2022/03/11	1	34.80	4	34.60	34.75	-3	14,521	-0.02%
2022/03/10	5	34.70	3	34.60	34.35	2	14,539	0.01%
2022/03/09	6	33.81	4	33.73	34.00	2	14,477	0.01%
2022/03/08	5	32.75	1	32.15	32.15	4	14,571	0.03%
2022/03/07	6	33.05	9	33.21	33.00	-3	14,967	-0.02%
2022/03/04	17	34.94	13	35.10	34.40	4	15,099	0.03%
2022/03/03	4	34.50	3	34.38	34.25	1	15,121	0.01%
2022/03/02	1	33.45	2	33.60	33.60	-1	15,242	-0.01%
2022/03/01	6	33.90	0	0.00	33.85	6	15,363	0.04%
2022/02/25	3	33.55	2	33.55	33.25	1	15,621	0.01%
2022/02/24	9	33.65	15	33.31	33.30	-6	15,743	-0.04%
2022/02/23	5	34.45	5	34.59	34.60	0	15,845	0.00%
2022/02/22	5	34.31	2	34.15	34.20	3	16,268	0.02%
2022/02/21	1	35.00	3	35.22	35.20	-2	16,631	-0.01%
2022/02/18	13	35.47	3	35.45	35.55	10	17,442	0.06%
2022/02/17	3	35.00	5	35.17	34.95	-2	17,780	-0.01%
2022/02/16	7	34.79	14	34.85	34.85	-7	18,411	-0.04%
2022/02/15	4	34.00	3	34.07	33.90	1	18,703	0.01%
2022/02/14	5	33.64	14	33.89	33.60	-9	19,805	-0.05%
2022/02/11	1	34.80	2	34.43	34.50	-1	21,027	0.00%
2022/02/10	5	34.77	1	35.05	34.80	4	21,483	0.02%
2022/02/09	1	34.95	23	35.18	35.10	-22	21,905	-0.10%
2022/02/08	3	34.25	4	34.43	34.75	-1	22,079	0.00%
2022/02/07	3	33.30	1	33.40	33.95	2	22,587	0.01%
2022/01/26	3	32.02	11	31.83	31.95	-8	22,967	-0.03%
2022/01/25	11	32.43	4	32.18	32.10	7	23,820	0.03%
2022/01/24	10	32.59	7	32.67	32.80	3	24,747	0.01%
2022/01/21	16	33.63	10	33.61	33.40	6	26,168	0.02%
2022/01/20	3	34.03	0	0.00	34.10	3	27,583	0.01%
2022/01/19	4	34.24	5	34.17	34.10	-1	28,672	0.00%
2022/01/18	8	34.30	4	34.30	34.10	4	29,621	0.01%
2022/01/14	6	33.16	21	33.34	33.55	-15	29,550	-0.05%
2022/01/13	12	34.21	1	34.20	34.00	11	29,675	0.04%
2022/01/12	16	34.61	15	34.50	34.30	1	29,584	0.00%
2022/01/11	20	34.55	0	0.00	34.50	20	29,498	0.07%
2022/01/10	7	35.51	8	35.78	35.75	-1	29,286	0.00%
2022/01/07	9	36.28	8	36.33	36.25	1	29,165	0.00%
2022/01/06	5	37.41	9	37.25	37.35	-4	28,931	-0.01%
2022/01/05	25	38.21	29	38.33	37.15	-4	28,728	-0.01%
2022/01/04	92	36.68	19	36.74	37.10	73	27,826	0.26%
2022/01/03	9	36.07	0	0.00	35.95	9	27,520	0.03%
2021/12/30	11	36.80	2	36.70	36.60	9	27,480	0.03%
2021/12/29	17	36.79	13	36.61	36.65	4	27,441	0.01%
2021/12/28	23	37.37	14	37.09	36.90	9	27,314	0.03%
2021/12/27	73	38.02	5	38.62	37.60	68	27,062	0.25%
2021/12/24	35	39.05	157.1	38.89	39.95	-122.1	26,024	-0.47%	大賣/鉅額交易
2021/12/23	16	36.62	29	36.42	36.35	-13	24,424	-0.05%
2021/12/22	13	35.53	1	35.30	35.20	12	24,030	0.05%
2021/12/21	3	34.90	6	34.96	35.15	-3	24,146	-0.01%
2021/12/20	3	35.38	3	35.00	35.30	0	24,258	0.00%
2021/12/17	11	35.16	24	35.08	35.20	-13	24,494	-0.05%
2021/12/16	13	35.83	36.2	35.99	36.00	-23.2	25,278	-0.09%
2021/12/15	94	36.31	38	35.93	35.00	56	25,333	0.22%
2021/12/14	7	35.34	21	35.55	35.60	-14	24,657	-0.06%
2021/12/13	32	35.87	16	35.71	35.50	16	24,521	0.07%
2021/12/10	14	35.59	62.5	35.18	36.00	-48.5	24,219	-0.20%
2021/12/09	0	0.00	17	34.29	34.00	-17	23,755	-0.07%
2021/12/08	1	34.00	14	34.04	33.80	-13	23,674	-0.05%
2021/12/07	40	33.53	3.1	33.70	33.55	37	23,573	0.16%
2021/12/06	2	33.83	12	33.70	33.80	-10	23,497	-0.04%
2021/12/03	8	32.96	11	33.10	33.15	-3	23,397	-0.01%
2021/12/02	43	32.78	8	32.74	32.35	35	23,306	0.15%
2021/12/01	37	32.85	19	33.08	33.25	18	23,147	0.08%
2021/11/30	11	35.33	12	35.64	35.00	-1	22,756	0.00%
2021/11/29	1	33.60	4	34.54	34.50	-3	22,557	-0.01%
2021/11/26	6	34.27	16	34.93	34.40	-10	22,383	-0.04%
2021/11/25	7	34.54	16	35.03	34.40	-9	22,180	-0.04%
2021/11/24	22	34.97	12	34.78	34.75	10	22,068	0.05%
2021/11/23	5	35.40	21	35.27	35.20	-16	21,840	-0.07%
2021/11/22	4	35.58	32	35.58	35.40	-28	21,725	-0.13%
2021/11/19	27	35.76	23	36.08	35.90	4	21,562	0.02%
2021/11/18	32	36.31	26	36.32	36.00	6	21,120	0.03%
2021/11/17	56	37.99	34	38.52	37.30	22	20,685	0.11%
2021/11/16	45	36.94	34	36.89	37.25	11	19,849	0.06%
2021/11/15	85	37.21	44	37.47	37.25	41	19,423	0.21%
2021/11/12	22	35.50	15	35.93	35.85	7	18,705	0.04%
2021/11/11	52	37.30	45	37.68	36.25	7	18,338	0.04%
2021/11/10	54.5	36.48	121.2	36.96	37.10	-66.7	17,216	-0.39%	大賣/
2021/11/09	30	35.13	38	35.04	34.90	-8	15,946	-0.05%
2021/11/08	17	34.20	35	34.36	34.70	-18	15,597	-0.12%
2021/11/05	45	34.09	46	33.88	34.25	-1	15,295	-0.01%
2021/11/04	57	34.36	45	34.36	34.40	12	14,950	0.08%
2021/11/03	72	33.57	42.1	33.36	33.30	29.9	14,421	0.21%
2021/11/02	37.2	33.97	165.4	34.19	33.10	-128.2	14,291	-0.90%	大賣/鉅額交易
2021/11/01	50	35.90	120.5	35.86	36.30	-70.5	13,606	-0.52%	大賣/
2021/10/29	238.5	34.27	114	34.02	34.60	124.5	12,750	0.98%	大買/大賣/鉅額交易
2021/10/28	74	32.28	40	32.20	32.20	34	11,254	0.30%
2021/10/27	39	30.55	73.2	31.37	31.95	-34.2	9,770	-0.35%
2021/10/26	30.5	29.89	86	29.82	29.05	-55.5	8,702	-0.64%
2021/10/25	1	28.35	2	28.45	28.45	-1	7,660	-0.01%
2021/10/22	0	0.00	4	27.71	27.95	-4	7,743	-0.05%
2021/10/21	6	28.42	10	28.28	28.00	-4	8,139	-0.05%
2021/10/20	1	27.50	2	27.53	27.55	-1	7,934	-0.01%
2021/10/19	0	0.00	2	27.43	27.35	-2	7,935	-0.03%
2021/10/18	0	0.00	2	26.85	26.95	-2	7,912	-0.03%
2021/10/15	5	26.82	0	0.00	26.80	5	7,937	0.06%
2021/10/14	4	26.60	0	0.00	26.45	4	7,930	0.05%
2021/10/13	7	26.74	4	27.04	26.60	3	7,905	0.04%
2021/10/12	16	27.62	16	27.73	27.25	0	7,841	0.00%
2021/10/08	6	28.15	0	0.00	28.05	6	7,779	0.08%
2021/10/07	41	28.51	26	28.11	28.55	15	7,768	0.19%
2021/10/06	14	27.89	3	27.73	27.50	11	7,741	0.14%
2021/10/05	28	28.24	6	28.39	28.30	22	7,721	0.28%
2021/10/04	39	28.84	15	28.94	28.80	24	7,622	0.31%
2021/10/01	16	28.67	31	28.85	28.50	-15	7,383	-0.20%
2021/09/30	5	28.59	5	28.52	28.45	0	7,122	0.00%
2021/09/29	29	28.46	5	28.59	28.25	24	7,123	0.34%
2021/09/28	14	28.53	3	28.58	28.75	11	7,226	0.15%
2021/09/27	26	28.26	36	28.36	28.10	-10	7,833	-0.13%
2021/09/24	41	29.18	41	29.26	28.90	0	8,042	0.00%
2021/09/23	59	29.30	39	29.21	29.35	20	7,733	0.26%
2021/09/22	40	28.62	34.1	28.58	29.40	5.9	6,798	0.09%
2021/09/17	8	27.95	15	27.92	27.90	-7	6,444	-0.11%
2021/09/16	8	27.63	20	27.94	27.25	-12	6,417	-0.19%
2021/09/15	35	27.57	5	27.54	27.35	30	6,317	0.47%
2021/09/14	11	26.99	1	27.00	26.95	10	6,255	0.16%
2021/09/13	2	26.75	4	26.85	26.80	-2	6,254	-0.03%
2021/09/10	5	26.41	1	26.60	26.55	4	6,269	0.06%
2021/09/09	2	26.43	10	26.40	26.50	-8	6,291	-0.13%
2021/09/08	2	26.60	0	0.00	26.30	2	6,296	0.03%
2021/09/07	1	26.95	0	0.00	26.95	1	6,297	0.02%
2021/09/06	6	27.08	2	27.63	26.80	4	6,296	0.06%
2021/09/03	1	27.40	14	27.24	27.25	-13	6,211	-0.21%
2021/09/02	7	26.77	0	0.00	26.55	7	6,134	0.11%
2021/09/01	1	26.95	1	27.30	27.25	0	6,095	0.00%
2021/08/31	0	0.00	10	26.76	26.85	-10	6,072	-0.16%
2021/08/30	6	26.88	2	27.00	26.80	4	6,089	0.07%
2021/08/27	16	26.92	1	26.70	26.60	15	6,056	0.25%
2021/08/26	5	26.67	2	26.80	26.55	3	6,004	0.05%
2021/08/25	0	0.00	65	26.24	26.70	-65	5,983	-1.09%
2021/08/24	5	26.24	1	25.90	25.90	4	5,981	0.07%
2021/08/23	3	26.00	7	26.03	26.10	-4	6,001	-0.07%
2021/08/20	5	25.53	35.2	25.70	25.50	-30.2	6,031	-0.50%
2021/08/19	4	26.05	0	0.00	25.30	4	6,012	0.07%
2021/08/18	6	25.72	7	26.06	26.40	-1	6,042	-0.02%
2021/08/16	32	26.67	3	26.23	26.45	29	6,022	0.48%
2021/08/13	23	27.15	7	27.01	27.00	16	5,997	0.27%
2021/08/12	12	27.83	11	27.30	27.30	1	5,980	0.02%
2021/08/11	5	27.45	20	27.88	27.90	-15	5,844	-0.26%
2021/08/10	2	27.23	1	27.45	27.25	1	5,705	0.02%
2021/08/09	5	27.94	17	28.11	27.80	-12	5,752	-0.21%
2021/08/06	56	28.35	16	28.60	28.45	40	5,749	0.70%
2021/08/05	30	27.88	3	27.70	27.50	27	5,460	0.49%
2021/08/04	7	27.65	8.4	27.80	28.05	-1.4	5,397	-0.03%
2021/08/03	1	27.00	0	0.00	26.85	1	5,384	0.02%
2021/08/02	0	0.00	2	27.10	27.10	-2	5,506	-0.04%
2021/07/30	2	26.85	6	26.93	26.95	-4	5,531	-0.07%
2021/07/29	28	27.26	63	27.07	27.05	-35	5,629	-0.62%
2021/07/28	0	0.00	10	26.99	27.50	-10	5,589	-0.18%
2021/07/27	81	28.20	78	28.07	28.30	3	5,543	0.05%
2021/07/23	50	26.10	0	0.00	26.30	50	5,234	0.96%
2021/07/21	12	26.24	0	0.00	25.90	12	5,396	0.22%
2021/07/19	4	27.06	51	27.20	26.95	-47	5,420	-0.87%
2021/07/16	7	26.92	0	0.00	26.85	7	5,517	0.13%
2021/07/15	1	26.50	0	0.00	26.75	1	5,614	0.02%
2021/07/14	52	26.79	2	26.50	26.50	50	5,657	0.88%
2021/07/13	0	0.00	2	27.70	27.15	-2	5,649	-0.04%
2021/07/12	3	27.82	3	27.58	27.55	0	5,613	0.00%
2021/07/08	8	27.43	12	27.23	27.25	-4	5,633	-0.07%
2021/07/07	4	27.40	3	27.35	27.35	1	5,739	0.02%
2021/07/06	3	27.88	72	27.94	27.90	-69	5,753	-1.20%
2021/07/05	107	29.18	1	29.05	28.85	106	5,841	1.81%	大買/鉅額交易
2021/07/02	42	28.78	32	28.54	28.90	10	5,701	0.18%
2021/07/01	55	27.09	19	27.22	27.50	36	5,185	0.69%
2021/06/30	3	25.93	7	25.95	26.00	-4	5,396	-0.07%
2021/06/29	6	25.92	0	0.00	25.85	6	5,802	0.10%
2021/06/28	5	26.34	2	26.25	26.25	3	5,815	0.05%
2021/06/25	12	27.51	14	27.61	27.70	-2	5,871	-0.03%
2021/06/24	0	0.00	2	27.20	27.15	-2	5,800	-0.03%
2021/06/23	0	0.00	15	27.00	27.15	-15	5,794	-0.26%
2021/06/21	2	26.50	0	0.00	26.55	2	5,896	0.03%
2021/06/18	1	27.00	0	0.00	27.00	1	5,929	0.02%
2021/06/17	0	0.00	5	27.20	27.25	-5	5,971	-0.08%
2021/06/16	5	27.30	2	27.25	27.15	3	6,019	0.05%
2021/06/15	1	27.20	3	27.15	27.15	-2	6,030	-0.03%
2021/06/10	1	26.60	1	26.60	26.80	0	6,081	0.00%
2021/06/08	0	0.00	4	26.59	26.55	-4	6,165	-0.06%
2021/06/04	3	26.53	0	0.00	26.30	3	6,241	0.05%
2021/06/02	0.5	26.85	0	0.00	26.80	0.5	6,332	0.01%
2021/05/31	3	26.45	0	0.00	26.40	3	6,475	0.05%
2021/05/28	1	26.20	0	0.00	26.35	1	6,488	0.02%
2021/05/27	0	0.00	4	25.78	26.10	-4	6,493	-0.06%
2021/05/25	5	25.79	0	0.00	25.75	5	6,504	0.08%
2021/05/21	0	0.00	6	25.49	25.50	-6	6,611	-0.09%
2021/05/20	0	0.00	6	25.34	25.15	-6	6,854	-0.09%
2021/05/19	1	24.75	1	25.25	25.05	0	6,914	0.00%
2021/05/18	0	0.00	32	23.59	24.80	-32	6,952	-0.46%
2021/05/17	7	23.91	3	23.62	23.00	4	6,981	0.06%
2021/05/14	38	25.26	2	25.38	24.80	36	6,950	0.52%
2021/05/13	16	25.10	4	24.93	25.05	12	7,022	0.17%
2021/05/12	7	25.54	10	25.43	25.45	-3	6,988	-0.04%
2021/05/11	6	26.73	10	26.93	26.55	-4	6,855	-0.06%
2021/05/10	3	28.25	0	0.00	28.25	3	6,814	0.04%
2021/05/07	6	29.03	2	28.95	28.95	4	6,742	0.06%
2021/05/06	6	28.60	16	28.82	29.05	-10	6,726	-0.15%
2021/05/05	11	27.50	5	27.50	27.20	6	6,620	0.09%
2021/05/04	3	27.43	19	27.24	27.20	-16	6,710	-0.24%
2021/05/03	0	0.00	14	28.64	28.50	-14	6,635	-0.21%
2021/04/29	3	29.60	5	29.60	29.45	-2	6,620	-0.03%
2021/04/28	6	29.95	4	30.00	29.90	2	6,596	0.03%
2021/04/27	1	29.35	16	29.13	29.10	-15	6,536	-0.23%
2021/04/26	1	29.05	1	29.10	29.05	0	6,546	0.00%
2021/04/23	0	0.00	6	28.98	29.05	-6	6,574	-0.09%
2021/04/22	16	29.88	10	29.65	29.05	6	6,618	0.09%
2021/04/21	23	30.08	10	30.16	29.95	13	6,558	0.20%
2021/04/20	4	29.59	7	29.48	29.65	-3	6,499	-0.05%
2021/04/19	5	29.48	4	29.53	29.45	1	6,594	0.02%
2021/04/16	2	29.25	4	29.30	29.25	-2	6,646	-0.03%
2021/04/15	10	29.05	6	29.10	29.05	4	6,984	0.06%
2021/04/14	32	28.98	21	28.89	28.95	11	7,744	0.14%
2021/04/13	21	29.77	1	29.60	29.25	20	7,860	0.25%
2021/04/12	5.5	30.15	7	30.20	30.15	-1.5	7,837	-0.02%
2021/04/09	66	30.22	23	30.41	30.10	43	7,846	0.55%
2021/04/08	7	31.13	65	30.92	30.95	-58	7,669	-0.76%
2021/04/07	17	31.26	68	31.24	31.30	-51	7,565	-0.67%
2021/04/06	35	31.25	190	31.12	31.35	-155	7,343	-2.11%	大賣/鉅額交易
2021/04/01	89.5	29.82	72	29.65	29.90	17.5	6,835	0.26%
2021/03/31	16	29.00	3	28.90	28.95	13	6,472	0.20%
2021/03/30	18	29.10	9	29.17	29.15	9	6,609	0.14%
2021/03/29	7	28.65	7	28.63	28.65	0	6,537	0.00%
2021/03/26	3	28.75	0	0.00	28.75	3	6,590	0.05%
2021/03/25	11	28.87	0	0.00	28.70	11	6,643	0.17%
2021/03/24	2	28.55	1	28.50	28.60	1	6,640	0.02%
2021/03/23	5	28.94	0	0.00	28.75	5	6,679	0.07%
2021/03/22	2	28.95	0	0.00	29.20	2	6,663	0.03%
2021/03/19	10	28.88	1	28.85	28.90	9	6,684	0.13%
2021/03/18	4	28.68	4	28.70	28.70	0	6,677	0.00%
2021/03/17	1	28.55	0	0.00	28.65	1	6,757	0.01%
2021/03/16	4	28.48	0	0.00	28.40	4	6,885	0.06%
2021/03/15	2	28.40	0	0.00	28.35	2	6,999	0.03%
2021/03/12	8	28.67	1	28.50	28.55	7	7,075	0.10%
2021/03/11	14	28.60	34	28.70	28.70	-20	7,383	-0.27%
2021/03/10	4	28.63	5	28.54	28.55	-1	7,414	-0.01%
2021/03/09	4.4	28.58	1	28.60	28.60	3.4	7,626	0.05%
2021/03/08	10	29.09	0	0.00	28.95	10	7,746	0.13%
2021/03/05	51	29.16	2	29.00	29.30	49	7,831	0.63%
2021/03/04	6.2	28.79	5	28.72	28.75	1.2	7,950	0.01%
2021/03/03	8.3	28.71	0	0.00	28.75	8.3	8,118	0.10%
2021/03/02	4.8	29.09	11	29.24	28.90	-6.2	8,466	-0.07%
2021/02/26	9	29.07	0	0.00	29.30	9	9,090	0.10%
2021/02/25	1	29.35	0	0.00	29.40	1	9,524	0.01%
2021/02/24	2	30.03	1	29.30	29.30	1	9,629	0.01%
2021/02/23	0	0.00	4	29.60	29.70	-4	9,582	-0.04%
2021/02/22	16.4	30.17	4	30.06	30.10	12.4	9,545	0.13%
2021/02/19	2	29.00	10	28.95	29.75	-8	9,340	-0.09%
2021/02/18	0	0.00	11	29.05	29.15	-11	9,323	-0.12%
2021/02/17	10	28.65	0	0.00	28.95	10	9,339	0.11%
2021/02/05	3	28.90	1	29.10	28.85	2	9,308	0.02%
2021/02/04	14	29.20	17	29.16	29.10	-3	9,358	-0.03%
2021/02/03	2	28.70	5	28.65	28.50	-3	9,326	-0.03%
2021/02/02	1	28.05	0	0.00	28.20	1	9,438	0.01%
2021/02/01	24	27.57	6	27.66	27.90	18	9,682	0.19%
2021/01/29	13	28.32	10	28.10	28.20	3	9,673	0.03%
2021/01/28	0	0.00	6	28.67	28.80	-6	9,829	-0.06%
2021/01/27	3	28.85	4	29.05	29.15	-1	9,855	-0.01%
2021/01/26	11	29.10	16	28.87	28.85	-5	9,887	-0.05%
2021/01/25	6	28.28	7	28.41	28.40	-1	9,849	-0.01%
2021/01/22	12	28.29	6	28.38	28.60	6	9,901	0.06%
2021/01/21	6	28.47	2.5	28.16	27.95	3.5	9,941	0.04%
2021/01/20	34	28.48	9	28.31	28.20	25	10,007	0.25%
2021/01/19	6	29.51	0	0.00	29.20	6	9,997	0.06%
2021/01/18	9	28.78	2	29.10	29.15	7	10,064	0.07%
2021/01/15	10	29.07	3	29.25	28.80	7	10,122	0.07%
2021/01/14	4	29.53	5	29.50	29.55	-1	10,154	-0.01%
2021/01/13	2	29.20	22	29.07	29.05	-20	10,198	-0.20%
2021/01/12	10	29.07	6	28.91	29.00	4	10,221	0.04%
2021/01/11	5	29.76	16	29.72	29.65	-11	10,156	-0.11%
2021/01/08	12	29.99	22	30.12	30.20	-10	10,271	-0.10%
2021/01/07	89	30.68	93	30.68	31.25	-4	10,264	-0.04%
2021/01/06	10	29.74	6	29.71	29.45	4	10,401	0.04%
2021/01/05	10	29.59	4	29.51	29.50	6	10,848	0.06%
2021/01/04	10	29.36	0	0.00	29.30	10	10,806	0.09%
2020/12/31	1	28.95	0	0.00	28.95	1	10,719	0.01%
2020/12/30	4	29.18	2	29.05	29.00	2	10,720	0.02%
2020/12/29	2	28.90	1	28.95	28.85	1	10,861	0.01%
2020/12/28	11	28.76	0	0.00	29.05	11	10,807	0.10%
2020/12/25	2	28.95	0	0.00	28.85	2	10,741	0.02%
2020/12/24	7	29.04	10	29.04	29.05	-3	10,699	-0.03%
2020/12/22	1	28.50	0	0.00	27.80	1	10,587	0.01%
2020/12/21	5	28.23	2	27.55	28.20	3	10,567	0.03%
2020/12/18	2	27.85	0	0.00	28.00	2	10,552	0.02%
2020/12/17	0	0.00	1	28.60	28.30	-1	10,550	-0.01%
2020/12/16	2	28.40	3	28.40	28.50	-1	10,647	-0.01%
2020/12/15	2	28.05	6	28.10	28.05	-4	10,752	-0.04%
2020/12/14	0	0.00	1	28.80	28.75	-1	10,775	-0.01%
2020/12/11	10	28.38	2	28.40	28.55	8	10,797	0.07%
2020/12/10	24.1	29.00	3	29.17	28.95	21.1	10,799	0.20%
2020/12/09	3.1	29.61	15	29.54	29.45	-11.9	10,678	-0.11%
2020/12/08	6	29.72	2	29.70	29.65	4	10,686	0.04%
2020/12/07	20	30.18	9	30.92	30.10	11	10,646	0.10%
2020/12/04	9	29.58	0	0.00	29.55	9	10,389	0.09%
2020/12/03	7	29.89	2.1	29.75	29.65	4.9	10,475	0.05%
2020/12/02	4	29.73	21	29.62	29.35	-17	10,456	-0.16%
2020/12/01	43	29.48	61	29.35	29.25	-18	10,437	-0.17%
2020/11/30	2	29.43	38	29.44	29.55	-36	10,438	-0.34%
2020/11/27	28	29.00	27	29.13	28.90	1	10,370	0.01%
2020/11/26	35	28.73	9.1	28.67	28.60	25.9	10,410	0.25%
2020/11/25	38	28.76	41	29.15	28.70	-3	10,293	-0.03%
2020/11/24	27	27.96	36	27.62	28.00	-9	9,916	-0.09%
2020/11/23	15	26.94	5	26.97	27.05	10	10,531	0.09%
2020/11/20	2	26.50	0	0.00	26.50	2	10,995	0.02%
2020/11/18	1	26.40	2	26.43	26.40	-1	12,277	-0.01%
2020/11/17	19	26.44	5	26.39	26.30	14	12,330	0.11%
2020/11/16	2	26.55	6	26.53	26.50	-4	12,539	-0.03%
2020/11/13	15	26.72	8	26.79	26.70	7	12,918	0.05%
2020/11/12	4	26.75	0	0.00	26.70	4	12,992	0.03%
2020/11/11	3	27.00	2	27.13	27.00	1	13,063	0.01%
2020/11/10	7	26.73	25	26.73	26.60	-18	13,212	-0.14%
2020/11/09	34	27.55	40	27.42	27.25	-6	13,237	-0.05%
2020/11/06	4	26.95	4	26.98	26.95	0	13,109	0.00%
2020/11/05	2	27.20	3	27.13	27.05	-1	13,502	-0.01%
2020/11/04	0	0.00	2	26.70	26.70	-2	14,041	-0.01%
2020/11/03	4	26.86	24	26.61	26.65	-20	14,123	-0.14%
2020/11/02	2	26.25	0	0.00	26.25	2	14,129	0.01%
2020/10/30	0	0.00	2	26.70	26.10	-2	14,159	-0.01%
2020/10/29	4	26.59	0	0.00	26.60	4	14,257	0.03%
2020/10/28	1	26.85	1	26.80	26.80	0	14,356	0.00%
2020/10/27	0	0.00	3	26.78	26.65	-3	14,261	-0.02%
2020/10/26	0	0.00	1	27.00	27.00	-1	14,253	-0.01%
2020/10/23	10	26.90	5	26.94	26.80	5	14,219	0.04%
2020/10/22	6	27.15	0	0.00	26.65	6	14,153	0.04%
2020/10/21	2	26.60	6	26.72	26.60	-4	14,090	-0.03%
2020/10/20	2	26.40	17	26.65	26.55	-15	14,113	-0.11%
2020/10/19	1	26.55	0	0.00	26.40	1	14,127	0.01%
2020/10/16	2	26.65	3	26.32	26.30	-1	14,211	-0.01%
2020/10/15	36	27.10	19	27.32	26.70	17	14,127	0.12%
2020/10/14	45	27.53	144	27.67	27.35	-99	13,843	-0.72%	大賣/
2020/10/13	110	26.60	55	26.55	26.85	55	13,162	0.42%	大買/
2020/10/12	3	25.45	1	25.30	25.40	2	12,871	0.02%
2020/10/08	10	25.40	3	25.18	25.15	7	13,148	0.05%
2020/10/07	0	0.00	62	25.10	25.15	-62	13,411	-0.46%
2020/10/06	63	24.96	7	24.81	25.20	56	13,424	0.42%
2020/10/05	2	24.00	0	0.00	24.00	2	13,370	0.01%
2020/09/28	1	23.80	1	23.45	24.00	0	13,556	0.00%
2020/09/25	2	23.85	2	23.58	23.30	0	13,669	0.00%
2020/09/24	3	24.30	45	24.19	24.05	-42	13,606	-0.31%
2020/09/23	3	24.77	31	24.60	24.65	-28	13,637	-0.21%
2020/09/22	6	25.12	11	25.06	24.90	-5	13,792	-0.04%
2020/09/21	38	26.17	9	26.14	25.55	29	13,707	0.21%
2020/09/18	11	25.79	5	25.84	25.85	6	13,614	0.04%
2020/09/17	10	25.55	1	25.25	25.40	9	13,518	0.07%
2020/09/16	3	25.25	13	25.26	25.15	-10	13,427	-0.07%
2020/09/15	21	25.25	2	24.98	25.35	19	13,387	0.14%
2020/09/14	7	24.51	9	24.68	24.70	-2	13,326	-0.02%
2020/09/11	1	24.65	1	24.65	24.30	0	13,291	0.00%
2020/09/10	2	25.23	26	25.10	25.05	-24	13,146	-0.18%
2020/09/09	1	25.10	1	25.15	25.30	0	13,065	0.00%
2020/09/08	34.1	25.84	4	25.84	25.65	30.1	12,970	0.23%
2020/09/07	20	25.98	22	25.81	25.60	-2	12,800	-0.02%
2020/09/04	9	25.01	41	25.09	25.40	-32	12,613	-0.25%
2020/09/03	4	25.54	1	25.30	25.30	3	12,470	0.02%
2020/09/02	16	25.61	12	25.53	25.50	4	12,328	0.03%
2020/09/01	8	25.37	28	25.38	25.25	-20	12,153	-0.16%
2020/08/31	3	25.92	38	26.06	25.85	-35	11,924	-0.29%
2020/08/28	33	26.24	12	26.15	26.20	21	11,663	0.18%
2020/08/27	75	26.60	41	26.60	26.30	34	11,390	0.30%
2020/08/26	48	25.87	55	25.95	25.65	-7	10,297	-0.07%
2020/08/25	66	25.76	29	25.72	26.40	37	9,697	0.38%
2020/08/24	41	24.75	3	24.77	24.95	38	8,780	0.43%
2020/08/21	1	23.85	4	23.93	24.00	-3	8,376	-0.04%
2020/08/20	33	23.60	19	23.50	23.40	14	8,269	0.17%
2020/08/19	24	25.55	8	25.66	25.45	16	7,991	0.20%
2020/08/18	3	24.80	3	24.47	24.80	0	7,530	0.00%
2020/08/17	16	24.82	2	24.98	24.70	14	7,421	0.19%
2020/08/14	0	0.00	10	24.84	24.85	-10	7,251	-0.14%
2020/08/13	8	24.06	0	0.00	24.00	8	7,003	0.11%
2020/08/12	0	0.00	3	24.53	24.55	-3	6,865	-0.04%
2020/08/11	28	25.24	36	24.77	24.80	-8	6,718	-0.12%
2020/08/10	27	24.08	19	24.82	25.30	8	6,250	0.13%
2020/08/07	2	23.60	6	23.48	23.50	-4	5,512	-0.07%
2020/08/06	0	0.00	4	23.13	23.10	-4	5,373	-0.07%
2020/08/05	5	23.21	5	23.35	23.30	0	5,299	0.00%
2020/08/04	3	23.45	3	23.10	23.30	0	5,214	0.00%
2020/08/03	4	22.95	1	23.30	23.20	3	5,131	0.06%
2020/07/29	2	22.25	3	22.15	22.75	-1	4,872	-0.02%
2020/07/28	0	0.00	1	21.65	21.60	-1	4,798	-0.02%
2020/07/27	7	22.49	0	0.00	21.90	7	4,777	0.15%
2020/07/24	3	22.13	0	0.00	22.35	3	4,727	0.06%
2020/07/23	7	23.09	12	23.27	22.95	-5	4,609	-0.11%
2020/07/22	0	0.00	6	23.07	23.25	-6	4,529	-0.13%
2020/07/21	4	22.61	1	22.45	22.40	3	4,421	0.07%
2020/07/20	1	23.20	2	22.68	22.65	-1	4,303	-0.02%
2020/07/17	0	0.00	20	22.65	23.15	-20	4,216	-0.47%
2020/07/16	21	23.60	5	23.08	23.60	16	3,989	0.40%
2020/07/15	10	22.03	13	22.67	22.70	-3	3,602	-0.08%
2020/07/14	3	21.57	17	21.45	22.30	-14	3,287	-0.43%
2020/07/13	6	21.24	5	21.10	21.10	1	3,001	0.03%
2020/07/10	1	20.55	7	21.19	21.10	-6	2,971	-0.20%
2020/07/09	1	20.65	1	20.75	20.70	0	2,861	0.00%
2020/07/08	11	20.65	6	20.73	20.70	5	2,907	0.17%
2020/07/07	10	20.45	2	20.60	20.65	8	2,813	0.28%
2020/07/06	1	20.55	1	20.75	20.55	0	2,786	0.00%
2020/07/03	1	20.35	5	20.42	20.50	-4	2,673	-0.15%
2020/07/02	3	20.53	11	20.49	20.55	-8	2,662	-0.30%
2020/07/01	3	20.75	3	21.00	21.00	0	2,564	0.00%
2020/06/30	0	0.00	2	19.70	19.65	-2	2,359	-0.08%
2020/06/29	10	19.60	0	0.00	19.55	10	2,360	0.42%
2020/06/24	10	20.85	0	0.00	20.95	10	2,304	0.43%
2020/06/22	1	20.75	0	0.00	20.70	1	2,383	0.04%
2020/06/19	1	20.85	0	0.00	20.70	1	2,391	0.04%
2020/06/18	2	20.60	0	0.00	20.65	2	2,366	0.08%
2020/06/11	0	0.00	53	20.76	20.50	-53	2,549	-2.08%
2020/06/10	0	0.00	20	20.95	20.90	-20	2,554	-0.78%
2020/06/09	1	20.95	0	0.00	20.90	1	2,625	0.04%
2020/06/08	5	20.90	0	0.00	21.00	5	2,685	0.19%
2020/06/05	1	20.95	0	0.00	20.95	1	2,688	0.04%
2020/06/03	1	20.80	1	20.75	20.80	0	2,785	0.00%
2020/05/28	0	0.00	3	20.60	20.40	-3	2,816	-0.11%
2020/05/27	0	0.00	5	20.50	20.40	-5	2,837	-0.18%
2020/05/25	0	0.00	3	20.25	20.40	-3	2,902	-0.10%
2020/05/21	1	20.55	1	20.60	20.65	0	2,951	0.00%
2020/05/19	3	20.55	0	0.00	20.55	3	3,059	0.10%
2020/05/18	0	0.00	1	19.80	19.70	-1	3,072	-0.03%
2020/05/15	1	20.00	0	0.00	19.95	1	3,112	0.03%
2020/05/12	1	20.50	0	0.00	20.50	1	3,246	0.03%
2020/05/11	5	20.45	1	20.55	20.40	4	3,273	0.12%
2020/05/08	2	20.45	8	20.54	20.40	-6	3,271	-0.18%
2020/05/07	0	0.00	1	20.65	21.20	-1	3,191	-0.03%
2020/05/06	1	20.50	2	20.63	20.50	-1	3,212	-0.03%
2020/05/05	2	20.55	1	20.50	20.50	1	3,310	0.03%
2020/05/04	1	20.60	3	20.50	20.50	-2	3,346	-0.06%
2020/04/30	20	20.65	3	20.80	20.90	17	3,364	0.51%
2020/04/29	2	20.53	5	20.60	20.50	-3	3,390	-0.09%
2020/04/28	2	20.35	1	20.30	20.30	1	3,444	0.03%
2020/04/27	1	20.20	0	0.00	20.20	1	3,585	0.03%
2020/04/24	16	20.18	10	20.20	20.10	6	3,622	0.17%
2020/04/23	0	0.00	1	19.50	19.75	-1	3,599	-0.03%
2020/04/22	1	19.30	1	18.90	19.30	0	3,682	0.00%
2020/04/20	3	19.95	2	20.00	19.80	1	3,824	0.03%
2020/04/17	5	19.95	1	20.20	19.90	4	3,946	0.10%
2020/04/16	1	19.80	3	20.02	20.00	-2	3,918	-0.05%
2020/04/15	0	0.00	1	20.15	20.10	-1	3,922	-0.03%
2020/04/14	1	19.85	2	19.90	20.00	-1	3,916	-0.03%
2020/04/13	30	19.59	34	19.62	19.80	-4	3,913	-0.10%
2020/04/10	1	19.15	11	19.11	19.20	-10	3,842	-0.26%
2020/04/09	22	19.28	3	19.25	19.10	19	3,886	0.49%
2020/04/08	14	18.86	0	0.00	19.25	14	3,879	0.36%
2020/04/07	4	18.48	8	18.61	18.65	-4	3,880	-0.10%
2020/03/31	1	17.95	0	0.00	17.95	1	3,977	0.03%
2020/03/30	1	17.95	3	17.90	18.05	-2	4,001	-0.05%
2020/03/27	55	18.64	51	18.81	18.20	4	4,021	0.10%
2020/03/26	0	18.20	0	0.00	17.70	0	3,905	0.00%
2020/03/25	15	17.84	6	17.88	17.70	9	3,884	0.23%
2020/03/24	0	0.00	10	16.75	16.90	-10	3,869	-0.26%
2020/03/23	0	0.00	20	16.18	16.10	-20	3,876	-0.52%
2020/03/20	8	16.28	1	16.85	16.85	7	3,879	0.18%
2020/03/19	3	15.37	0	0.00	15.35	3	3,869	0.08%
2020/03/18	5	17.50	0	0.00	17.00	5	3,824	0.13%
2020/03/17	0	0.00	2	17.55	17.40	-2	3,870	-0.05%
2020/03/16	4	18.80	0	0.00	18.25	4	3,862	0.10%
2020/03/12	0	0.00	3	20.75	19.90	-3	3,867	-0.08%
2020/03/10	7	21.56	10	21.35	21.85	-3	3,833	-0.08%
2020/03/09	16	22.29	0	0.00	22.05	16	3,775	0.42%
2020/03/06	8	22.90	0	0.00	22.95	8	3,723	0.21%
2020/03/05	3	23.30	10	23.42	23.30	-7	3,712	-0.19%
2020/03/04	1	23.15	0	0.00	23.10	1	3,770	0.03%
2020/03/03	1	23.55	6	23.52	23.30	-5	3,815	-0.13%
2020/03/02	13	23.13	4	22.85	23.10	9	3,978	0.23%
2020/02/27	2	23.70	4	23.81	23.35	-2	4,062	-0.05%
2020/02/26	2	24.00	0	0.00	23.95	2	4,114	0.05%
2020/02/25	0	0.00	4	23.81	24.05	-4	4,137	-0.10%
2020/02/24	1	24.00	0	0.00	24.05	1	4,155	0.02%
2020/02/21	2	24.50	1	24.45	24.35	1	4,146	0.02%
2020/02/20	1	24.55	14	24.52	24.50	-13	4,153	-0.31%
2020/02/19	3	24.33	7	24.39	24.35	-4	4,138	-0.10%
2020/02/18	10	24.10	0	0.00	24.10	10	4,320	0.23%
2020/02/17	12	23.59	2	24.00	24.05	10	4,607	0.22%
2020/02/14	0	0.00	3	23.58	23.55	-3	4,521	-0.07%
2020/02/13	1	23.45	10	23.50	23.35	-9	4,508	-0.20%
2020/02/12	1	23.25	0	0.00	23.25	1	4,518	0.02%
2020/02/11	0	0.00	20	23.04	23.10	-20	4,486	-0.45%
2020/02/10	0	0.00	1	22.70	22.65	-1	4,491	-0.02%
2020/02/07	0	0.00	1	23.05	22.95	-1	4,514	-0.02%
2020/02/06	14	23.25	10	23.29	23.35	4	4,491	0.09%
2020/02/04	1	22.70	0	0.00	22.80	1	4,384	0.02%
2020/02/03	14	22.30	5	21.95	22.50	9	4,378	0.21%
2020/01/31	30	23.19	6	23.05	23.30	24	4,319	0.56%
2020/01/30	20	23.32	20	22.98	22.85	0	4,275	0.00%
2020/01/20	1	25.50	6	25.30	25.35	-5	4,161	-0.12%
2020/01/17	14	25.20	0	0.00	25.10	14	4,193	0.33%
2020/01/16	10	25.33	8	25.22	25.25	2	4,164	0.05%
2020/01/15	1	25.20	1	25.15	25.15	0	4,079	0.00%
2020/01/14	13	25.22	6	25.11	25.00	7	4,057	0.17%
2020/01/13	3	24.77	16	24.73	24.85	-13	3,956	-0.33%
2020/01/10	0	0.00	6	24.10	24.10	-6	3,839	-0.16%
2020/01/09	0	0.00	28	23.95	23.95	-28	3,825	-0.73%
2020/01/08	29	23.94	2.3	23.99	23.60	26.7	3,819	0.70%
2020/01/07	5	23.91	0	0.00	23.80	5	3,796	0.13%
2020/01/02	0	0.00	0.2	24.45	24.40	-0.2	3,817	-0.01%
2019/12/31	1	24.35	0	0.00	24.15	1	3,841	0.03%
2019/12/30	3	24.68	8	24.51	24.50	-5	3,801	-0.13%
2019/12/27	0	0.00	7	24.16	24.20	-7	3,679	-0.19%
2019/12/26	0	0.00	6	24.08	24.05	-6	3,664	-0.16%
2019/12/25	1	24.20	4	24.11	24.05	-3	3,655	-0.08%
2019/12/20	5	23.85	6	23.94	23.80	-1	3,629	-0.03%
2019/12/19	0	0.00	4	23.69	23.85	-4	3,637	-0.11%
2019/12/18	6	23.83	1	23.75	23.75	5	3,654	0.14%
2019/12/17	4	23.70	0	0.00	23.80	4	3,649	0.11%
2019/12/16	8	23.65	5	23.80	23.75	3	3,639	0.08%
2019/12/13	5	23.60	11	23.84	23.60	-6	3,609	-0.17%
2019/12/12	34	24.24	0	0.00	23.95	34	3,564	0.95%
2019/12/11	12	24.15	30	24.20	24.20	-18	3,511	-0.51%
2019/12/10	1	24.15	1	24.05	24.05	0	3,476	0.00%
2019/12/09	1	23.80	2	24.08	23.90	-1	3,438	-0.03%
2019/12/06	7	23.55	0	0.00	23.70	7	3,371	0.21%
2019/12/05	10	23.85	0	0.00	23.60	10	3,373	0.30%
2019/12/04	0	0.00	2	23.50	23.55	-2	3,393	-0.06%
2019/12/03	2	23.50	0	0.00	23.55	2	3,520	0.06%
2019/12/02	1	23.50	0	0.00	23.50	1	3,554	0.03%
2019/11/29	13	23.52	0.2	23.45	23.60	12.9	3,547	0.36%
2019/11/28	2	24.00	3	24.05	23.90	-1	3,500	-0.03%
2019/11/27	14	24.50	11	24.56	24.35	3	3,552	0.08%
2019/11/26	1	23.90	5	23.96	24.00	-4	3,402	-0.12%
2019/11/25	0	0.00	3	23.70	23.70	-3	3,296	-0.09%
2019/11/22	5	23.40	2	23.33	23.40	3	3,240	0.09%
2019/11/21	1	23.20	2	22.90	23.25	-1	3,227	-0.03%
2019/11/20	0	0.00	3	23.22	23.15	-3	3,311	-0.09%
2019/11/19	12	23.15	2	23.20	23.35	10	3,395	0.29%
2019/11/18	4	23.24	4	23.29	23.15	0	3,401	0.00%
2019/11/15	1	23.35	14	23.26	23.25	-13	3,352	-0.39%
2019/11/14	26	22.99	34	23.01	22.95	-8	3,139	-0.25%
2019/11/13	0	0.00	3	21.80	21.85	-3	2,844	-0.11%
2019/11/12	0	0.00	2	21.75	21.85	-2	2,892	-0.07%
2019/11/11	2	21.75	7	21.75	21.60	-5	2,949	-0.17%
2019/11/08	1	22.45	4	22.64	22.60	-3	2,965	-0.10%
2019/11/07	6	22.44	4	22.55	22.55	2	3,148	0.06%
2019/11/06	1	22.60	3	22.85	22.55	-2	3,240	-0.06%
2019/11/05	4	22.55	1	22.60	22.55	3	3,224	0.09%
2019/11/04	4	22.56	9	22.61	22.65	-5	3,244	-0.15%
2019/11/01	3	22.20	0	0.00	22.40	3	3,224	0.09%
2019/10/31	0	0.00	11	22.35	22.20	-11	3,258	-0.34%
2019/10/30	1	22.49	16	22.35	22.40	-15	3,290	-0.46%
2019/10/29	7	22.35	12	22.28	22.25	-5	3,367	-0.15%
2019/10/28	2	22.65	6	22.67	22.65	-4	3,593	-0.11%
2019/10/25	6	22.58	8	22.63	22.50	-2	3,564	-0.06%
2019/10/24	5	22.41	8	22.34	22.35	-3	3,504	-0.09%
2019/10/23	7	22.44	0	0.00	22.20	7	3,511	0.20%
2019/10/22	6	22.53	2	22.40	22.30	4	3,512	0.11%
2019/10/21	5	22.20	0	0.00	22.30	5	3,481	0.14%
2019/10/18	0	0.00	3	22.10	22.20	-3	3,477	-0.09%
2019/10/16	2	21.95	0	0.00	21.75	2	3,478	0.06%
2019/10/15	0	0.00	1	21.90	21.95	-1	3,474	-0.03%
2019/10/14	0	0.00	5	22.12	22.05	-5	3,471	-0.14%
2019/10/09	1	22.15	1	21.85	22.00	0	3,465	0.00%
2019/10/08	9	22.20	1	22.00	22.00	8	3,443	0.23%
2019/10/07	19	22.33	0	0.00	22.30	19	3,385	0.56%
2019/10/03	0	0.00	6	21.35	21.50	-6	3,442	-0.17%
2019/10/01	2	21.50	0	0.00	21.50	2	3,465	0.06%
2019/09/27	8	21.51	0	0.00	21.30	8	3,464	0.23%
2019/09/26	10	21.95	0	0.00	21.90	10	3,439	0.29%
2019/09/25	2	22.13	0	0.00	22.05	2	3,440	0.06%
2019/09/23	9	22.47	7	22.55	22.50	2	3,460	0.06%
2019/09/20	5	22.40	16	22.50	22.35	-11	3,437	-0.32%
2019/09/19	5	22.35	2	22.25	22.30	3	3,406	0.09%
2019/09/17	0	0.00	12	22.00	21.90	-12	3,404	-0.35%
2019/09/16	0	0.00	10	21.95	21.95	-10	3,446	-0.29%
2019/09/12	2	22.28	1	22.25	22.25	1	3,604	0.03%
2019/09/11	1	22.20	2	22.15	22.15	-1	3,596	-0.03%
2019/09/10	0	0.00	2	22.30	22.10	-2	3,584	-0.06%
2019/09/09	0	0.00	7	22.48	22.35	-7	3,556	-0.20%
2019/09/06	10	22.75	12	22.71	22.65	-2	3,516	-0.06%
2019/09/05	72	22.95	21	23.05	22.95	51	3,455	1.48%
2019/09/04	1	22.75	1	22.65	22.65	0	3,324	0.00%
2019/09/03	10	22.53	1	22.30	22.35	9	3,285	0.27%
2019/09/02	10	22.17	13	22.29	22.45	-3	3,267	-0.09%
2019/08/30	19	22.14	27	22.30	22.15	-8	3,245	-0.25%
2019/08/27	2	21.95	10	22.10	21.95	-8	3,082	-0.26%
2019/08/26	0	0.00	1	21.55	21.55	-1	3,101	-0.03%
2019/08/23	23	22.18	12	22.13	22.05	11	3,080	0.36%
2019/08/22	2	23.40	0	0.00	23.40	2	2,951	0.07%
2019/08/21	3	23.00	0	0.00	23.10	3	2,853	0.11%
2019/08/20	0	0.00	2	23.18	23.05	-2	2,801	-0.07%
2019/08/19	2	23.08	3	23.00	23.10	-1	2,763	-0.04%
2019/08/16	3	22.83	31	22.75	22.85	-28	2,745	-1.02%
2019/08/15	2	22.83	1	22.75	22.80	1	2,707	0.04%
2019/08/14	1	23.30	3	23.38	23.10	-2	2,666	-0.08%
2019/08/13	13	23.43	27	23.39	23.30	-14	2,616	-0.54%
2019/08/12	1	23.25	16	23.51	23.55	-15	2,551	-0.59%
2019/08/08	23	22.85	21	22.76	22.75	2	2,376	0.08%
2019/08/07	5	22.25	10	22.28	22.25	-5	2,279	-0.22%
2019/08/06	5	21.35	2	21.70	21.90	3	2,291	0.13%
2019/08/05	5	22.07	1	22.05	21.85	4	2,270	0.18%
2019/08/02	9	21.95	1	22.30	21.90	8	2,278	0.35%
2019/08/01	1	22.65	5	22.54	22.50	-4	2,292	-0.17%
2019/07/31	5	22.27	0	0.00	22.70	5	2,251	0.22%
2019/07/30	7	22.74	15	22.73	22.50	-8	2,184	-0.37%
2019/07/29	2	22.00	4	22.00	21.75	-2	2,002	-0.10%
2019/07/26	1	21.50	10	21.78	21.75	-9	2,077	-0.43%
2019/07/25	0	0.00	1	21.55	21.60	-1	2,113	-0.05%
2019/07/24	13	21.62	0	0.00	21.40	13	2,112	0.62%
2019/07/23	0	0.00	2	21.40	21.45	-2	2,114	-0.09%
2019/07/22	0	0.00	1	21.35	21.35	-1	2,143	-0.05%
2019/07/19	0	0.00	2	21.40	21.20	-2	2,235	-0.09%
2019/07/18	2	21.25	2	21.40	21.05	0	2,247	0.00%
2019/07/17	0	0.00	2	21.40	21.35	-2	2,297	-0.09%
2019/07/15	2	21.38	3	21.47	21.45	-1	2,511	-0.04%
2019/07/12	2	21.43	3	21.37	21.45	-1	2,581	-0.04%
2019/07/11	2	21.25	2	21.25	21.15	0	2,618	0.00%
2019/07/10	0	0.00	3	21.05	21.10	-3	2,754	-0.11%
2019/07/09	1	21.25	86	21.15	21.15	-85	2,893	-2.94%
2019/07/04	0	0.00	10	20.75	20.70	-10	3,155	-0.32%
2019/07/03	85	20.65	0	0.00	20.65	85	3,321	2.56%
2019/07/01	10	20.50	2	20.65	20.55	8	3,357	0.24%
2019/06/28	8	20.20	8	20.38	20.40	0	3,382	0.00%
2019/06/27	2	20.30	0	0.00	20.60	2	3,407	0.06%
2019/06/25	4	20.30	1	20.25	20.25	3	3,465	0.09%
2019/06/24	0.2	20.25	0	0.00	20.25	0.2	3,491	0.00%
2019/06/21	17	20.84	0	0.00	20.45	17	3,496	0.49%
2019/06/20	8	21.14	27	21.13	21.10	-19	3,487	-0.54%
2019/06/19	2	19.75	1	19.75	19.75	1	3,382	0.03%
2019/06/12	0	0.00	2	19.70	19.75	-2	3,796	-0.05%
2019/06/10	0	0.00	1	19.50	19.40	-1	3,857	-0.03%
2019/06/04	0	0.00	1	19.35	19.30	-1	4,378	-0.02%
2019/06/03	0	0.00	1	19.40	19.40	-1	4,471	-0.02%
2019/05/31	15	19.80	15	19.79	19.70	0	4,548	0.00%
2019/05/30	3	19.37	1	19.30	19.30	2	4,622	0.04%
2019/05/29	1	18.85	0	0.00	18.95	1	5,010	0.02%
2019/05/27	3	18.98	0	0.00	18.95	3	5,147	0.06%
2019/05/24	0	0.00	5	19.15	19.05	-5	5,169	-0.10%
2019/05/23	0	0.00	2	19.00	18.95	-2	5,190	-0.04%
2019/05/22	0	0.00	1	19.45	19.50	-1	5,232	-0.02%
2019/05/16	0	0.00	1	19.85	19.85	-1	5,331	-0.02%
2019/05/15	1	20.10	0	0.00	20.05	1	5,351	0.02%
2019/05/14	0	0.00	5	20.10	20.20	-5	5,430	-0.09%
2019/05/13	2	20.58	0	0.00	20.75	2	5,468	0.04%
2019/05/09	9	21.12	5	21.51	20.85	4	5,609	0.07%
2019/05/08	6	21.79	9	21.78	21.85	-3	5,716	-0.05%
2019/05/06	4	22.33	0	0.00	22.00	4	5,720	0.07%
2019/05/03	0	0.00	5	22.98	22.80	-5	5,639	-0.09%
2019/05/02	6	22.89	3	22.90	22.90	3	5,555	0.05%
2019/04/30	1	22.50	6	22.25	22.50	-5	5,507	-0.09%
2019/04/29	9	22.51	1	22.25	22.20	8	5,488	0.15%
2019/04/26	6	22.57	25	22.45	22.25	-19	5,475	-0.35%
2019/04/25	5	22.83	4	22.99	22.75	1	5,471	0.02%
2019/04/24	5	22.78	2	22.65	22.60	3	5,519	0.05%
2019/04/23	5	22.84	3	22.77	22.60	2	5,495	0.04%
2019/04/22	5	22.96	11	22.90	22.90	-6	5,439	-0.11%
2019/04/19	2	22.65	31	22.49	22.45	-29	5,308	-0.55%
2019/04/18	8	22.16	0	0.00	22.00	8	5,233	0.15%
2019/04/17	0	0.00	21	22.46	22.60	-21	5,158	-0.41%
2019/04/16	13	22.51	13	22.52	22.45	0	5,118	0.00%
2019/04/15	11	22.27	86	22.40	22.50	-75	4,977	-1.51%
2019/04/12	60	21.73	1	21.75	21.80	59	4,825	1.22%
2019/04/11	6	21.81	1	21.65	21.65	5	4,799	0.10%
2019/04/10	35	22.26	104	22.25	22.10	-69	4,723	-1.46%	大賣/
2019/04/09	18	21.65	16	21.67	21.80	2	4,415	0.05%
2019/04/08	3	20.97	3	20.92	20.95	0	4,251	0.00%
2019/04/03	2	20.85	0	0.00	21.00	2	4,212	0.05%
2019/04/02	2	20.95	6	20.70	20.70	-4	4,189	-0.10%
2019/04/01	1	20.70	0	0.00	20.55	1	4,156	0.02%
2019/03/29	0	0.00	5	20.80	20.85	-5	4,083	-0.12%
2019/03/28	3	20.80	16	20.78	20.90	-13	4,051	-0.32%
2019/03/27	0	0.00	3	21.10	20.75	-3	4,027	-0.07%
2019/03/26	7	20.86	10	20.90	20.80	-3	4,012	-0.07%
2019/03/25	6	20.81	0	0.00	20.85	6	4,020	0.15%
2019/03/22	3	21.20	0	0.00	21.20	3	4,000	0.07%
2019/03/21	108	21.89	28	21.79	21.70	80	3,969	2.02%	大買/
2019/03/20	3	20.95	3	21.38	21.50	0	4,124	0.00%
2019/03/19	1	21.30	0	0.00	21.20	1	4,092	0.02%
2019/03/18	1	21.15	0	0.00	21.15	1	4,062	0.02%
2019/03/15	0	0.00	2	21.30	21.15	-2	4,051	-0.05%
2019/03/14	22	21.28	3	21.23	21.25	19	4,055	0.47%
2019/03/13	20	21.38	3	21.32	21.15	17	4,052	0.42%
2019/03/12	26	21.39	2	21.40	21.30	24	4,033	0.59%
2019/03/11	24	21.18	6	21.01	21.15	18	4,010	0.45%
2019/03/08	10	22.44	7	22.51	22.60	3	3,818	0.08%
2019/03/07	2	22.22	9	22.24	22.05	-7	3,709	-0.19%
2019/03/06	6	22.53	13	22.30	22.30	-7	3,621	-0.19%
2019/03/05	6	22.47	1	22.20	22.10	5	3,530	0.14%
2019/03/04	35	22.58	19	22.85	23.00	16	3,385	0.47%
2019/02/27	9	21.48	26	21.46	21.50	-17	2,983	-0.57%
2019/02/26	3	21.00	5	21.04	21.00	-2	2,851	-0.07%
2019/02/25	3	20.95	1	21.05	21.00	2	2,837	0.07%
2019/02/22	0	0.00	1	20.95	21.00	-1	2,895	-0.03%
2019/02/21	3	20.92	2	20.95	21.10	1	2,876	0.03%
2019/02/20	2	20.98	0	0.00	20.90	2	2,815	0.07%
2019/02/19	0	0.00	19	20.91	20.95	-19	2,785	-0.68%
2019/02/18	8	20.85	2	20.90	20.75	6	2,743	0.22%
2019/02/15	10	20.98	4	21.00	20.90	6	2,723	0.22%
2019/02/14	2	20.80	2	20.75	20.80	0	2,685	0.00%
2019/02/13	9	20.98	5	21.06	20.75	4	2,648	0.15%
2019/02/12	2	20.67	4	20.71	20.65	-2	2,545	-0.08%
2019/02/11	5	20.41	20	20.33	20.25	-15	2,463	-0.61%
2019/01/30	26	20.29	5	20.22	20.10	21	2,412	0.87%
2019/01/29	18	19.83	6	19.90	20.00	12	2,272	0.53%
2019/01/28	6	19.53	11	19.73	19.75	-5	2,101	-0.24%
2019/01/23	0	0.00	1	19.05	18.90	-1	2,185	-0.05%
2019/01/22	2	19.20	0	0.00	19.00	2	2,172	0.09%
2019/01/21	3	19.25	1	19.45	19.25	2	2,152	0.09%
2019/01/17	3	19.50	1	19.45	19.40	2	2,157	0.09%
2019/01/16	28	19.85	10	19.85	19.95	18	2,122	0.85%
2019/01/15	1	19.20	3	19.42	19.55	-2	1,974	-0.10%
2019/01/14	3	19.20	0	0.00	19.10	3	1,964	0.15%
2019/01/11	6	19.43	6	19.49	19.45	0	1,970	0.00%
2019/01/09	0	0.00	1	19.30	19.30	-1	1,948	-0.05%
2019/01/08	5	19.39	10	19.30	19.25	-5	1,946	-0.26%
2019/01/07	0	0.00	4	19.15	19.20	-4	1,935	-0.21%
2019/01/04	0	0.00	4	18.45	18.60	-4	1,924	-0.21%
2019/01/03	1	19.15	1	18.90	18.90	0	1,972	0.00%
2018/12/28	0	0.00	1	18.90	18.90	-1	1,978	-0.05%
2018/12/25	2	18.95	4	18.98	18.95	-2	2,007	-0.10%
2018/12/19	4	19.48	1	19.75	19.30	3	2,027	0.15%
2018/12/18	0	0.00	1	19.85	19.50	-1	2,063	-0.05%
2018/12/17	3	20.32	0	0.00	20.10	3	2,122	0.14%
2018/12/14	0	0.00	3	20.38	20.40	-3	2,118	-0.14%
2018/12/13	41	20.92	29	20.77	20.70	12	2,079	0.58%
2018/12/12	0	0.00	2	19.80	20.15	-2	1,712	-0.12%
2018/12/10	1	19.10	2	19.05	19.05	-1	1,762	-0.06%
2018/12/05	2	19.45	10	19.05	19.40	-8	1,700	-0.47%
2018/12/04	13	19.70	7	19.69	19.60	6	1,677	0.36%
2018/12/03	0	0.00	2	19.30	19.50	-2	1,569	-0.13%
2018/11/27	0	0.00	10	18.29	18.35	-10	1,513	-0.66%
2018/11/26	1	18.35	2	18.25	18.20	-1	1,523	-0.07%
2018/11/23	2	18.15	0	0.00	18.15	2	1,547	0.13%
2018/11/21	5	18.53	3	18.67	18.65	2	1,603	0.12%
2018/11/15	10	18.10	3	17.95	17.95	7	1,564	0.45%
2018/11/14	10	17.95	1	17.95	18.25	9	1,579	0.57%
2018/11/13	1	17.85	0	0.00	17.85	1	1,596	0.06%
2018/11/02	7	18.64	0	0.00	18.70	7	1,744	0.40%
2018/10/26	1	17.20	2	17.40	17.20	-1	1,671	-0.06%
2018/10/25	2	17.20	1	17.50	17.30	1	1,673	0.06%
2018/10/23	1	18.10	3	18.15	18.15	-2	1,656	-0.12%
2018/10/22	3	18.48	0	0.00	18.50	3	1,664	0.18%
2018/10/17	3	18.50	8	18.41	18.35	-5	1,690	-0.30%
2018/10/16	3	18.57	0	0.00	18.35	3	1,688	0.18%
2018/10/15	0	0.00	5	18.30	18.60	-5	1,676	-0.30%
2018/10/12	2	18.05	2	18.15	18.35	0	1,656	0.00%
2018/10/11	2	17.98	0	0.00	17.95	2	1,648	0.12%
2018/10/09	6	19.60	0	0.00	19.65	6	1,587	0.38%
2018/10/08	5	19.60	5	19.85	19.70	0	1,580	0.00%
2018/10/05	3	19.87	0	0.00	19.70	3	1,578	0.19%
2018/10/04	4	20.25	0	0.00	20.20	4	1,542	0.26%
2018/10/03	1	20.40	2	20.60	20.40	-1	1,531	-0.07%
2018/09/27	2	20.50	1	20.60	20.50	1	1,522	0.07%
2018/09/26	1	20.65	10	20.60	20.65	-9	1,506	-0.60%
2018/09/25	13	20.88	11	20.81	20.80	2	1,503	0.13%
2018/09/21	16	20.74	6	20.57	20.70	10	1,480	0.68%
2018/09/20	7	20.06	5	20.25	19.95	2	1,382	0.14%
2018/09/19	5	20.45	0	0.00	20.45	5	1,365	0.37%
2018/09/17	5	20.47	7	20.56	20.55	-2	1,352	-0.15%
2018/09/14	2	20.30	2	20.40	20.40	0	1,297	0.00%
2018/09/13	5	19.83	0	0.00	19.80	5	1,240	0.40%
2018/09/12	1	19.60	10	19.55	19.50	-9	1,240	-0.73%
2018/09/11	0	0.00	2	19.65	19.65	-2	1,251	-0.16%
2018/09/10	1	20.05	1	20.05	19.55	0	1,254	0.00%
2018/09/07	7	20.14	4	20.38	19.90	3	1,250	0.24%
2018/09/06	1	19.80	0	0.00	19.95	1	1,223	0.08%
2018/09/04	7	19.96	0	0.00	19.95	7	1,285	0.54%
2018/09/03	0	0.00	3	20.13	20.00	-3	1,288	-0.23%
2018/08/29	1	20.60	1	20.60	20.60	0	1,336	0.00%
2018/08/28	0	0.00	15	20.45	20.60	-15	1,299	-1.15%
2018/08/27	5	20.60	0	0.00	20.65	5	1,270	0.39%
2018/08/24	2	20.45	3	20.42	20.40	-1	1,248	-0.08%
2018/08/23	10	20.26	0	0.00	20.30	10	1,253	0.80%
2018/08/22	1	20.45	3	20.40	20.35	-2	1,241	-0.16%
2018/08/21	0	0.00	1	20.35	20.30	-1	1,236	-0.08%
2018/08/20	0	0.00	1	20.10	20.05	-1	1,226	-0.08%
2018/08/17	12	19.97	0	0.00	19.95	12	1,258	0.95%
2018/08/16	5	19.75	0	0.00	19.80	5	1,238	0.40%
2018/08/13	3	19.43	0	0.00	19.30	3	1,213	0.25%
2018/08/10	2	19.70	3	19.73	19.80	-1	1,184	-0.08%
2018/08/09	15	20.20	82	20.15	19.80	-67	1,169	-5.73%
2018/08/07	2	19.95	7	19.96	20.00	-5	1,049	-0.48%
2018/08/06	2	19.60	2	19.55	19.60	0	1,040	0.00%
2018/08/02	1	19.45	0	0.00	19.35	1	1,047	0.10%
2018/07/31	0	0.00	1	19.60	19.50	-1	1,066	-0.09%
2018/07/30	2	19.30	0	0.00	19.35	2	1,065	0.19%
2018/07/27	0	0.00	1	19.45	19.45	-1	1,078	-0.09%
2018/07/26	31	19.31	1	19.50	19.55	30	1,079	2.78%
2018/07/25	50	19.40	2	19.33	19.30	48	1,070	4.48%
2018/07/24	1	19.25	2	19.33	19.25	-1	1,070	-0.09%
2018/07/23	1	18.90	0	0.00	18.90	1	1,061	0.09%
2018/07/20	10	18.60	0	0.00	18.65	10	1,070	0.93%
2018/07/17	3	18.40	0	0.00	18.40	3	1,100	0.27%
2018/07/13	2	18.55	0	0.00	18.50	2	1,176	0.17%
2018/07/11	0	0.00	1	18.10	18.10	-1	1,208	-0.08%
2018/07/10	0	0.00	2	18.08	18.10	-2	1,215	-0.16%
2018/07/09	1	18.10	1	17.95	18.00	0	1,220	0.00%
2018/07/06	1	18.15	2	18.55	18.15	-1	1,211	-0.08%
2018/07/05	0	0.00	1	18.80	18.55	-1	1,193	-0.08%
2018/07/02	1	19.40	2	19.13	19.15	-1	1,190	-0.08%
2018/06/28	6	18.65	6	18.80	18.80	0	1,166	0.00%
2018/06/26	0	0.00	1	18.85	18.85	-1	1,161	-0.09%
2018/06/21	10	19.15	0	0.00	19.10	10	1,159	0.86%
2018/06/20	2	19.25	0	0.00	19.05	2	1,173	0.17%
2018/06/19	2	19.45	3	19.50	19.30	-1	1,162	-0.09%
2018/06/15	0	0.00	2	19.70	19.70	-2	1,161	-0.17%
2018/06/14	2	19.35	0	0.00	19.35	2	1,148	0.17%
2018/06/12	3	19.77	5	19.88	19.80	-2	1,141	-0.18%
2018/06/07	5	19.67	1	19.40	19.40	4	1,126	0.35%
2018/06/06	1	19.10	5	19.10	19.05	-4	1,055	-0.38%
2018/06/01	0	0.00	1	19.30	19.30	-1	1,075	-0.09%
2018/05/31	0	0.00	2	19.30	19.50	-2	1,087	-0.18%
2018/05/30	2	18.90	4	18.90	18.90	-2	1,078	-0.19%
2018/05/29	1	19.10	0	0.00	19.00	1	1,089	0.09%
2018/05/21	1	18.75	0	0.00	18.85	1	1,103	0.09%
2018/05/18	5	18.50	0	0.00	18.55	5	1,114	0.45%
2018/05/14	1	18.80	0	0.00	18.60	1	1,234	0.08%
2018/05/11	1	19.00	0	0.00	19.00	1	1,226	0.08%
2018/05/10	4	18.99	2	19.13	19.20	2	1,230	0.16%
2018/05/08	1	18.70	2	18.70	18.65	-1	1,256	-0.08%
2018/05/07	11	18.60	0	0.00	18.55	11	1,264	0.87%
2018/05/04	1	18.60	6	18.51	18.50	-5	1,300	-0.38%
2018/05/03	4	18.76	0	0.00	18.80	4	1,532	0.26%
2018/05/02	2	19.05	0	0.00	19.10	2	1,634	0.12%
2018/04/30	0	0.00	6	19.08	19.00	-6	1,638	-0.37%
2018/04/26	1	19.00	0	0.00	19.00	1	1,653	0.06%
2018/04/25	0	0.00	7	19.20	19.15	-7	1,676	-0.42%
2018/04/24	1	19.35	80	19.33	19.25	-79	1,738	-4.54%
2018/04/23	0	0.00	1	19.90	19.85	-1	1,992	-0.05%
2018/04/20	0	0.00	1	20.25	20.05	-1	2,095	-0.05%
2018/04/19	1	20.00	11	19.98	20.35	-10	2,097	-0.48%
2018/04/18	1	19.90	5	19.85	19.95	-4	2,043	-0.20%
2018/04/17	0	0.00	7	20.40	20.15	-7	2,028	-0.35%
2018/04/16	0	0.00	1	20.60	20.55	-1	2,022	-0.05%
2018/04/13	0	0.00	2	20.60	20.60	-2	2,025	-0.10%
2018/04/12	0	0.00	1	20.55	20.65	-1	2,032	-0.05%
2018/04/11	0	0.00	1	20.55	20.60	-1	2,030	-0.05%
2018/04/02	1	20.80	0	0.00	20.85	1	2,039	0.05%
2018/03/27	2	20.78	0	0.00	20.75	2	2,050	0.10%
2018/03/26	0.3	20.65	5	20.55	20.65	-4.7	2,041	-0.23%
2018/03/23	4	20.63	5	20.75	20.70	-1	2,053	-0.05%
2018/03/21	9	21.23	0	0.00	21.15	9	2,024	0.44%
2018/03/20	2	21.35	0	0.00	21.30	2	2,018	0.10%
2018/03/16	0	0.00	1	21.45	21.55	-1	2,017	-0.05%
2018/03/15	1	21.60	3	21.60	21.60	-2	2,010	-0.10%
2018/03/13	3	21.33	0	0.00	21.50	3	2,030	0.15%
2018/03/12	3	21.20	0	0.00	21.20	3	1,997	0.15%
2018/03/08	0	0.00	1	21.15	21.15	-1	1,999	-0.05%
2018/03/07	0	0.00	5	21.35	21.35	-5	1,992	-0.25%
2018/03/06	0	21.60	0	0.00	21.60	0	1,993	0.00%
2018/03/05	0	0.00	1	21.50	21.55	-1	1,980	-0.05%
2018/03/02	2	21.55	0	0.00	21.55	2	1,974	0.10%
2018/02/23	1	21.40	1	21.45	21.45	0	1,963	0.00%
2018/02/22	1	21.05	0	0.00	21.20	1	2,010	0.05%
2018/02/21	0	0.00	2	21.18	21.20	-2	2,002	-0.10%
2018/02/12	0	0.00	2	20.83	20.80	-2	2,002	-0.10%
2018/02/09	2	20.43	0	0.00	20.65	2	1,997	0.10%
2018/02/08	1	21.05	10	21.05	21.15	-9	1,977	-0.46%
2018/02/06	5	21.54	9	21.19	21.10	-4	1,976	-0.20%
2018/02/05	7	22.14	1	22.30	22.35	6	1,934	0.31%
2018/02/01	1	22.80	0	0.00	22.70	1	1,937	0.05%
2018/01/31	1	22.85	0	0.00	22.75	1	1,916	0.05%
2018/01/30	0	0.00	4	23.08	22.95	-4	1,904	-0.21%
2018/01/29	8	23.23	8	23.31	23.25	0	1,906	0.00%
2018/01/26	39	24.06	13	23.76	23.45	26	1,867	1.39%
2018/01/25	12	23.32	16	23.07	23.00	-4	1,626	-0.25%
2018/01/24	3	22.58	3	22.63	22.50	0	1,515	0.00%
2018/01/23	1	22.40	4	22.35	22.40	-3	1,509	-0.20%
2018/01/22	10	22.53	8	22.59	22.55	2	1,510	0.13%
2018/01/19	2	22.65	6	22.56	22.60	-4	1,511	-0.26%
2018/01/18	29	23.10	2	23.00	22.90	27	1,485	1.82%
2018/01/17	21	23.26	19	23.41	23.40	2	1,425	0.14%
2018/01/16	6	21.65	8	22.59	22.75	-2	1,154	-0.17%
2018/01/12	0	0.00	11	21.48	21.60	-11	1,086	-1.01%
2018/01/11	12	21.25	0	0.00	21.25	12	1,125	1.07%
2018/01/10	1	21.60	0	0.00	21.55	1	1,133	0.09%
2018/01/09	3	21.73	0	0.00	21.65	3	1,141	0.26%
2018/01/08	5	21.99	2	21.95	21.80	3	1,148	0.26%
2018/01/05	5	21.95	10	21.95	21.95	-5	1,155	-0.43%
2018/01/03	1	22.25	4	22.05	22.00	-3	1,218	-0.25%
2018/01/02	1	22.20	0	0.00	22.20	1	1,230	0.08%