康舒 (6282)-國票券商分點個股進出

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
34.40
漲跌
▲0.90
漲幅
+2.69%
成交量
18,491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(已收盤)

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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/11/20	75.3	33.49	7.2	33.53	33.50	68.1	2,985	2.28%
2024/11/19	11.2	31.97	13	32.16	32.00	-1.8	2,749	-0.07%
2024/11/18	3	31.43	1.6	31.81	30.95	1.4	2,692	0.05%
2024/11/15	1.6	31.97	2.7	32.51	31.85	-1	2,667	-0.04%
2024/11/14	52.6	33.08	22.4	33.36	32.05	30.2	2,646	1.14%
2024/11/13	364	33.57	345.1	33.50	33.70	18.9	2,450	0.77%	大買/大賣/
2024/11/12	1	30.30	0.8	30.70	30.65	0.2	2,218	0.01%
2024/11/11	0.8	31.30	99.2	30.98	31.40	-98.5	2,191	-4.49%
2024/11/08	6.2	32.19	5.4	31.92	31.70	0.8	2,217	0.04%
2024/11/07	20.4	33.11	7.7	33.37	32.90	12.7	2,183	0.58%
2024/11/06	4.8	33.51	1.3	33.63	33.75	3.5	2,174	0.16%
2024/11/05	2.2	33.25	0.7	33.21	33.15	1.5	2,298	0.06%
2024/11/04	0.7	32.60	3	32.73	32.70	-2.3	2,487	-0.09%
2024/11/01	4	32.73	1	33.03	33.20	2.9	2,618	0.11%
2024/10/30	0	0.00	0.1	32.58	32.05	-0.1	2,657	0.00%
2024/10/29	7	32.75	21.6	33.20	32.80	-14.6	2,686	-0.54%
2024/10/28	1.6	33.46	0	33.81	33.65	1.6	2,684	0.06%
2024/10/25	41	34.05	1.2	34.28	33.80	39.8	2,724	1.46%
2024/10/24	0.2	33.60	2.2	33.50	33.40	-2	2,726	-0.07%
2024/10/23	51.2	34.27	7.3	34.09	33.80	43.9	2,758	1.59%
2024/10/22	1	34.08	5.1	33.99	34.10	-4.1	2,786	-0.15%
2024/10/21	6.1	34.12	10.7	34.28	34.30	-4.6	2,883	-0.16%
2024/10/18	1.3	34.18	1.5	34.15	33.85	-0.2	2,973	-0.01%
2024/10/17	1.5	34.39	1.7	34.57	34.30	-0.1	3,014	0.00%
2024/10/16	0.7	33.64	2.5	33.69	34.50	-1.9	3,051	-0.06%
2024/10/15	22.6	34.36	1	34.42	33.80	21.6	3,070	0.70%
2024/10/14	1	33.64	2.4	33.68	33.75	-1.4	3,121	-0.04%
2024/10/11	2.4	33.51	1.4	33.29	33.20	0.9	3,199	0.03%
2024/10/09	1.7	33.10	4.4	33.28	33.00	-2.7	3,535	-0.08%
2024/10/08	2.4	33.29	1	33.90	33.35	1.4	3,577	0.04%
2024/10/07	4	33.97	3.2	33.95	34.00	0.8	3,687	0.02%
2024/10/04	3.2	34.34	3.5	34.13	33.90	-0.3	3,831	-0.01%
2024/10/01	3.5	33.90	0.3	33.79	34.30	3.2	4,158	0.08%
2024/09/30	0.3	34.34	4.1	34.11	34.00	-3.8	4,324	-0.09%
2024/09/27	4.3	33.90	2	34.15	34.25	2.3	4,847	0.05%
2024/09/26	0.6	33.58	3.5	33.36	33.20	-2.9	4,855	-0.06%
2024/09/25	3.5	33.34	1	33.45	33.25	2.5	4,917	0.05%
2024/09/24	1	33.00	0.6	33.10	32.95	0.4	4,956	0.01%
2024/09/23	0.3	33.10	3.6	33.20	33.20	-3.3	5,051	-0.06%
2024/09/20	1.9	32.94	6.2	32.97	33.00	-4.3	5,101	-0.08%
2024/09/19	4.1	32.67	2	32.80	32.85	2.1	5,222	0.04%
2024/09/18	0	0.00	4.1	32.70	32.25	-4.1	5,267	-0.08%
2024/09/16	4.1	32.61	0.8	32.48	32.80	3.3	5,336	0.06%
2024/09/13	0.8	32.11	2.6	32.02	32.30	-1.7	5,440	-0.03%
2024/09/12	2.6	31.96	0	0.00	32.00	2.6	5,720	0.04%
2024/09/11	0	0.00	0.4	31.66	31.50	-0.4	6,297	-0.01%
2024/09/10	0.4	31.77	1.9	32.19	31.55	-1.6	6,379	-0.02%
2024/09/09	2.9	31.89	0	0.00	32.20	2.9	6,449	0.05%
2024/09/05	10.4	31.97	1.3	32.88	31.90	9.1	6,558	0.14%
2024/09/04	5.3	32.43	3.3	32.08	32.05	2	6,656	0.03%
2024/09/03	0.3	34.70	1	34.10	34.10	-0.7	6,649	-0.01%
2024/08/30	0	0.00	0.5	35.19	35.00	-0.5	6,748	-0.01%
2024/08/29	2.5	34.78	10	34.50	34.95	-7.5	6,756	-0.11%
2024/08/28	0	0.00	5.8	35.06	34.80	-5.8	6,771	-0.09%
2024/08/27	0.8	35.20	4.7	35.12	35.10	-3.9	6,795	-0.06%
2024/08/26	4.9	35.37	2.6	35.45	35.30	2.3	6,855	0.03%
2024/08/23	4.6	34.61	3.1	34.78	35.00	1.5	6,876	0.02%
2024/08/22	4.1	35.57	2.6	35.48	35.35	1.5	6,917	0.02%
2024/08/21	3.6	35.09	3	35.05	34.90	0.6	6,987	0.01%
2024/08/20	3	35.38	2.1	35.31	35.10	1	7,102	0.01%
2024/08/19	3.1	35.28	3.9	35.22	35.15	-0.9	7,173	-0.01%
2024/08/16	1.9	35.07	0.8	35.03	34.75	1.2	7,193	0.02%
2024/08/15	1.8	35.00	7	35.13	34.80	-5.3	7,255	-0.07%
2024/08/14	6	35.13	10.7	35.04	35.45	-4.7	7,300	-0.06%
2024/08/13	1.2	34.94	4.5	35.00	34.85	-3.3	7,303	-0.05%
2024/08/12	6.1	35.11	0.4	34.93	35.30	5.7	7,322	0.08%
2024/08/09	0.4	34.60	4.3	34.34	34.25	-4	7,344	-0.05%
2024/08/08	1.3	33.85	3.6	33.77	33.75	-2.2	7,359	-0.03%
2024/08/07	1	33.75	18.4	33.78	33.95	-17.4	7,359	-0.24%
2024/08/06	28	30.69	14	31.04	30.90	14	7,294	0.19%
2024/08/05	6	32.93	0	0.00	31.95	6	7,185	0.08%
2024/08/02	5	35.72	3.3	36.08	35.50	1.7	7,241	0.02%
2024/08/01	0.4	36.61	0.1	36.50	36.85	0.3	7,329	0.00%
2024/07/31	0.1	36.00	1.9	35.94	35.90	-1.7	7,442	-0.02%
2024/07/30	2.9	35.20	0.4	35.69	35.90	2.5	7,488	0.03%
2024/07/29	1.4	35.98	0.7	35.93	35.80	0.7	7,480	0.01%
2024/07/26	2	36.48	0.8	36.55	36.75	1.2	7,445	0.02%
2024/07/23	1	37.31	0.2	37.40	37.15	0.9	7,451	0.01%
2024/07/22	3.2	36.75	10.7	36.70	36.70	-7.5	7,475	-0.10%
2024/07/19	1	38.30	0	0.00	37.95	1	7,432	0.01%
2024/07/17	1	39.35	9.3	39.56	39.30	-8.3	7,490	-0.11%
2024/07/16	3.3	39.49	13.2	39.43	39.25	-9.9	7,604	-0.13%
2024/07/15	3.2	39.08	18.1	39.58	39.10	-14.8	7,746	-0.19%
2024/07/12	15.1	39.79	6	39.68	39.60	9.1	7,937	0.11%
2024/07/11	11	40.49	7.3	40.49	39.45	3.7	8,073	0.05%
2024/07/10	3.3	39.37	1	39.20	39.20	2.3	7,837	0.03%
2024/07/09	0	0.00	6.3	39.76	39.15	-6.3	7,863	-0.08%
2024/07/08	6.7	40.28	41.1	40.64	40.10	-34.4	7,902	-0.44%
2024/07/05	62.8	40.55	22	40.08	40.25	40.7	7,992	0.51%
2024/07/04	22	39.95	8.1	39.59	39.90	13.9	7,711	0.18%
2024/07/03	36.2	39.80	4	39.68	39.55	32.2	7,584	0.42%
2024/07/02	3	38.03	15	38.06	38.25	-12	7,110	-0.17%
2024/07/01	6	38.57	1	38.45	38.30	5	7,099	0.07%
2024/06/28	0	0.00	13	38.85	38.85	-13	7,080	-0.18%
2024/06/27	16	39.27	1.1	38.80	38.70	14.9	7,090	0.21%
2024/06/26	3	39.07	4.3	38.92	38.90	-1.3	7,058	-0.02%
2024/06/25	7.3	39.28	1	38.95	39.40	6.3	7,074	0.09%
2024/06/24	1.1	39.03	0	0.00	38.50	1.1	7,019	0.01%
2024/06/21	6	38.94	9.1	38.77	39.05	-3.1	7,039	-0.04%
2024/06/20	3.1	39.07	6	39.06	39.00	-2.9	7,025	-0.04%
2024/06/19	11	39.22	40.8	39.71	39.10	-29.8	7,010	-0.42%
2024/06/18	50.8	39.26	18.6	38.33	39.70	32.2	6,807	0.47%
2024/06/17	21.6	38.10	16.9	38.08	37.90	4.7	6,284	0.08%
2024/06/14	15.9	37.93	4	37.79	37.75	11.9	6,288	0.19%
2024/06/13	3	37.35	6	37.25	37.20	-3	6,241	-0.05%
2024/06/12	12	37.05	16.8	37.79	37.05	-4.8	6,263	-0.08%
2024/06/11	15.8	38.23	1	38.40	37.70	14.8	6,231	0.24%
2024/06/07	0	37.55	9	37.57	37.60	-9	6,280	-0.14%
2024/06/06	3	36.90	0.1	37.44	36.90	2.9	6,282	0.05%
2024/06/05	12.1	37.09	0	0.00	36.90	12.1	6,255	0.19%
2024/06/04	3.2	37.23	0.3	37.25	37.25	2.9	6,320	0.05%
2024/06/03	3	37.38	5	37.44	37.40	-2	6,447	-0.03%
2024/05/31	1	37.75	1	37.50	37.50	0	6,503	0.00%
2024/05/30	1	37.40	0	0.00	37.40	1	6,558	0.02%
2024/05/29	13	37.81	17	37.73	37.70	-4	6,636	-0.06%
2024/05/28	0	0.00	7.3	37.93	38.10	-7.3	6,861	-0.11%
2024/05/27	5.3	37.09	5	37.53	37.65	0.3	7,290	0.00%
2024/05/24	5.1	36.45	0	0.00	36.40	5.1	7,376	0.07%
2024/05/23	1	37.35	5.9	37.43	37.15	-4.9	7,327	-0.07%
2024/05/22	1.3	37.79	0	0.00	37.75	1.3	7,490	0.02%
2024/05/21	0.3	37.60	9.3	38.07	38.00	-9	7,636	-0.12%
2024/05/20	1.3	37.81	1	37.90	37.60	0.3	8,194	0.00%
2024/05/17	4	37.43	11	37.40	37.45	-7	8,902	-0.08%
2024/05/16	0	0.00	19	37.38	37.35	-19	9,344	-0.20%
2024/05/15	4	37.50	12	37.54	37.10	-8	9,841	-0.08%
2024/05/14	5	37.34	3	37.35	37.35	2	10,085	0.02%
2024/05/13	0	37.40	8	37.25	37.20	-8	10,200	-0.08%
2024/05/10	0	37.45	2.1	37.35	37.55	-2.1	10,370	-0.02%
2024/05/09	3.3	37.57	11.2	37.29	37.30	-7.9	10,844	-0.07%
2024/05/08	11	37.32	7.1	37.66	37.95	3.9	10,925	0.04%
2024/05/07	5	38.39	6	38.30	38.30	-1	11,028	-0.01%
2024/05/06	12	38.82	1	38.70	38.90	11	11,092	0.10%
2024/05/03	3	39.65	5.7	39.53	39.35	-2.7	10,976	-0.02%
2024/05/02	1	39.69	6.3	39.55	40.00	-5.4	10,957	-0.05%
2024/04/30	3.3	40.00	6.7	39.78	39.75	-3.3	10,972	-0.03%
2024/04/29	4.7	39.73	5	39.56	39.90	-0.3	10,992	0.00%
2024/04/26	4	39.74	5.9	39.88	39.50	-1.9	10,984	-0.02%
2024/04/25	3.7	40.02	13.6	40.07	39.85	-9.9	10,967	-0.09%
2024/04/24	13.9	40.03	7.1	39.86	40.40	6.8	10,947	0.06%
2024/04/23	25.1	39.02	11.3	39.16	38.85	13.8	10,931	0.13%
2024/04/22	24.3	40.43	13.8	40.02	39.35	10.5	10,877	0.10%
2024/04/19	9.5	40.14	35	40.09	39.50	-25.5	10,745	-0.24%
2024/04/18	11.1	40.93	52	40.83	40.40	-40.9	10,615	-0.39%
2024/04/17	36	40.30	23	39.07	40.75	13	10,474	0.12%
2024/04/16	2	38.50	2.3	39.22	38.30	-0.3	10,305	0.00%
2024/04/15	2.3	40.04	13.1	40.11	39.90	-10.8	10,315	-0.11%
2024/04/12	30.1	40.26	28	40.31	40.45	2.1	10,271	0.02%
2024/04/11	29	40.15	5	40.02	40.25	24	10,156	0.24%
2024/04/10	2	39.30	9	39.33	39.20	-7	9,981	-0.07%
2024/04/09	5	38.81	4	38.90	39.00	1	10,013	0.01%
2024/04/08	5	38.43	1	38.45	38.50	4	10,015	0.04%
2024/04/02	1	39.40	3.3	39.01	39.10	-2.3	10,097	-0.02%
2024/04/01	1.3	39.26	1.2	39.51	39.40	0.1	10,145	0.00%
2024/03/29	1.2	38.79	8.5	38.93	38.75	-7.3	10,193	-0.07%
2024/03/28	5	39.00	2	38.85	38.90	3	10,175	0.03%
2024/03/27	8	39.23	2	39.45	39.00	6	10,146	0.06%
2024/03/26	0	0.00	15.2	39.47	39.15	-15.2	10,103	-0.15%
2024/03/25	1	39.80	0.9	40.31	39.90	0.1	10,099	0.00%
2024/03/22	1.6	40.37	18.4	40.47	40.20	-16.8	10,107	-0.17%
2024/03/21	1.4	40.09	0.5	39.99	40.30	0.9	10,097	0.01%
2024/03/20	1.5	39.80	12.8	39.87	39.65	-11.3	10,091	-0.11%
2024/03/19	11.2	39.94	4.3	39.94	39.80	6.9	10,154	0.07%
2024/03/18	4.8	39.51	3.4	39.34	39.65	1.4	10,366	0.01%
2024/03/15	1.4	39.12	5.8	39.21	39.80	-4.4	10,478	-0.04%
2024/03/14	1.1	39.17	0.6	39.06	39.20	0.5	10,726	0.00%
2024/03/13	4	39.31	6.5	39.43	39.05	-2.5	10,774	-0.02%
2024/03/12	3.2	40.34	3.7	40.47	40.30	-0.5	10,779	0.00%
2024/03/11	1.7	40.02	6.3	39.97	40.00	-4.6	10,904	-0.04%
2024/03/08	3.3	40.02	52.1	39.82	39.85	-48.8	11,025	-0.44%
2024/03/07	3	40.13	40	40.27	40.00	-37	11,118	-0.33%
2024/03/06	1.3	41.29	2.5	41.49	41.10	-1.2	11,233	-0.01%
2024/03/05	5.5	41.64	2.5	41.94	41.60	3.1	11,387	0.03%
2024/03/04	10	42.04	5.4	42.07	41.80	4.6	11,485	0.04%
2024/03/01	6.4	42.39	22.3	42.40	42.25	-15.9	11,617	-0.14%
2024/02/29	29.3	41.84	25	41.39	42.60	4.3	11,708	0.04%
2024/02/27	18	39.82	25.7	39.96	39.50	-7.7	11,723	-0.07%
2024/02/26	6.7	40.80	6	40.75	40.60	0.7	13,446	0.01%
2024/02/23	38	40.99	17.3	40.81	40.55	20.7	15,113	0.14%
2024/02/22	14	41.45	18	41.61	41.50	-4	15,239	-0.03%
2024/02/21	49	42.25	28.7	42.04	41.45	20.3	15,179	0.13%
2024/02/20	90.9	43.21	44.9	44.18	42.85	46.1	14,721	0.31%
2024/02/19	17.9	43.42	12.2	43.38	43.85	5.7	14,197	0.04%
2024/02/16	61.7	43.55	27	43.40	43.55	34.7	13,967	0.25%
2024/02/15	27.3	42.24	15.7	42.11	42.20	11.6	13,696	0.08%
2024/02/05	6.7	41.52	42.8	41.05	41.70	-36.1	13,589	-0.27%
2024/02/02	9.1	41.76	40.9	41.53	41.35	-31.8	13,461	-0.24%
2024/02/01	57.8	41.91	21.3	41.87	42.00	36.5	13,292	0.27%
2024/01/31	11.3	40.93	8.6	41.06	40.80	2.7	12,842	0.02%
2024/01/30	6.6	41.27	25.3	41.07	40.50	-18.7	12,741	-0.15%
2024/01/29	53.3	40.63	11.7	40.19	40.65	41.6	12,517	0.33%
2024/01/26	0	0.00	11.7	39.00	38.90	-11.7	12,381	-0.09%
2024/01/25	0	0.00	19.6	39.58	39.35	-19.6	12,422	-0.16%
2024/01/24	2	40.15	16.1	39.96	39.85	-14.1	12,460	-0.11%
2024/01/23	2.7	39.99	3.4	40.05	40.05	-0.6	12,528	0.00%
2024/01/22	0.4	39.20	2.1	39.43	39.45	-1.7	12,543	-0.01%
2024/01/19	20	38.65	26	38.80	38.85	-6	12,579	-0.05%
2024/01/18	0	38.12	2	38.33	38.30	-2	12,595	-0.02%
2024/01/17	3	38.20	0	0.00	37.90	3	12,633	0.02%
2024/01/16	1	38.85	8.1	38.79	38.85	-7.1	12,610	-0.06%
2024/01/15	0.1	39.22	0.2	39.05	39.35	-0.1	12,657	0.00%
2024/01/12	1.2	39.30	32.4	39.18	38.95	-31.2	12,760	-0.24%
2024/01/11	2.1	39.71	0.2	39.95	39.45	1.9	12,847	0.01%
2024/01/10	5.2	38.53	0	0.00	38.75	5.2	12,892	0.04%
2024/01/09	4	39.05	22.5	38.94	38.90	-18.5	12,968	-0.14%
2024/01/08	0.1	40.05	1.8	39.91	39.90	-1.7	13,101	-0.01%
2024/01/05	5.9	39.80	3	39.75	39.65	2.9	13,182	0.02%
2024/01/04	8	39.88	4	39.80	39.75	4	13,377	0.03%
2024/01/03	6.1	40.23	8.5	40.25	40.10	-2.4	13,467	-0.02%
2024/01/02	2.1	40.92	1.7	41.10	40.85	0.5	13,473	0.00%
2023/12/29	4.7	41.11	5	41.16	41.10	-0.4	13,509	0.00%
2023/12/28	4	41.41	37.1	41.57	41.25	-33.1	13,529	-0.24%
2023/12/27	4.2	41.37	9.8	41.19	40.90	-5.6	13,590	-0.04%
2023/12/26	6.8	41.09	9.1	41.14	41.30	-2.3	13,787	-0.02%
2023/12/25	3.1	40.84	3.4	40.51	40.50	-0.3	13,817	0.00%
2023/12/22	14	40.59	4.5	40.50	40.45	9.5	13,842	0.07%
2023/12/21	1.5	40.60	8.1	40.48	40.55	-6.7	13,877	-0.05%
2023/12/20	6.6	40.76	35.1	40.76	40.90	-28.4	13,918	-0.20%
2023/12/19	5.6	39.84	21.7	39.90	40.00	-16.1	13,976	-0.12%
2023/12/18	2.3	40.50	3.3	40.45	40.05	-1	14,091	-0.01%
2023/12/15	16.9	40.79	17	40.71	40.50	-0.2	14,169	0.00%
2023/12/14	1.5	40.60	4.8	40.63	40.55	-3.3	14,320	-0.02%
2023/12/13	21.1	40.44	13.1	40.27	40.05	8	14,340	0.06%
2023/12/12	46	41.64	5.4	41.65	41.25	40.6	14,203	0.29%
2023/12/11	7.4	42.70	3.8	42.26	42.00	3.6	14,209	0.03%
2023/12/08	0	0.00	24	41.85	41.75	-24	14,044	-0.17%
2023/12/07	6	42.23	20.5	42.32	41.80	-14.5	14,679	-0.10%
2023/12/06	3.6	42.04	3.1	42.38	41.50	0.4	14,734	0.00%
2023/12/05	0.1	41.50	2.2	41.46	41.60	-2.1	14,713	-0.01%
2023/12/04	20.2	41.51	6.7	41.63	41.25	13.5	14,650	0.09%
2023/12/01	215.3	42.50	27	42.43	42.10	188.3	14,631	1.29%	大買/鉅額交易
2023/11/30	9	41.93	13.3	41.84	41.90	-4.3	14,758	-0.03%
2023/11/29	23.1	41.88	7	42.04	41.65	16.1	14,853	0.11%
2023/11/28	184.1	42.15	160	42.08	41.80	24.1	15,043	0.16%	大買/大賣/
2023/11/27	19.1	42.76	4.8	42.62	42.30	14.3	14,918	0.10%
2023/11/24	13.6	43.59	55.9	43.17	43.70	-42.3	14,718	-0.29%
2023/11/23	247.8	44.70	189.1	44.61	43.75	58.7	14,331	0.41%	大買/大賣/
2023/11/22	504.7	42.66	450.3	42.96	44.10	54.5	12,667	0.43%	大買/大賣/
2023/11/21	11.7	40.25	11	40.38	40.70	0.7	11,159	0.01%
2023/11/20	3	39.33	4	39.28	39.45	-1	11,274	-0.01%
2023/11/17	19	38.97	5	39.02	38.95	14	11,838	0.12%
2023/11/16	4.9	39.27	16	39.19	39.45	-11.1	12,003	-0.09%
2023/11/15	4.8	37.90	15	38.10	38.35	-10.2	11,935	-0.09%
2023/11/14	10	37.44	2.6	37.77	37.15	7.4	12,047	0.06%
2023/11/13	10.6	38.27	2	38.30	38.40	8.6	12,162	0.07%
2023/11/10	1	39.10	1	39.15	39.10	0	12,194	0.00%
2023/11/09	2	39.15	0	39.55	39.00	2	12,456	0.02%
2023/11/08	7	39.71	2	39.80	39.55	5	12,864	0.04%
2023/11/07	1.1	39.20	2.1	39.64	39.20	-0.9	13,105	-0.01%
2023/11/06	1.1	39.40	1.4	39.38	39.55	-0.3	14,180	0.00%
2023/11/03	4.4	39.07	3	39.07	38.80	1.4	14,553	0.01%
2023/11/02	2	38.80	2.1	38.54	38.60	-0.1	14,975	0.00%
2023/11/01	5.1	37.95	1.1	38.48	38.00	4	15,472	0.03%
2023/10/31	24.1	38.48	3	38.59	38.00	21.1	15,773	0.13%
2023/10/30	3	39.50	6	39.21	39.20	-3	16,754	-0.02%
2023/10/27	0	0.00	3	38.65	38.55	-3	17,835	-0.02%
2023/10/26	13	39.00	12.6	39.10	38.95	0.4	19,965	0.00%
2023/10/25	2.6	40.13	6	39.98	39.70	-3.4	20,822	-0.02%
2023/10/24	2	39.40	3	39.90	40.00	-1	21,932	0.00%
2023/10/23	7	39.65	8.1	39.61	39.50	-1.1	22,787	0.00%
2023/10/20	4.1	39.11	16	39.30	39.40	-11.9	23,267	-0.05%
2023/10/19	9	39.67	3.2	39.55	39.70	5.8	23,658	0.02%
2023/10/18	4.2	40.00	4	40.29	39.95	0.2	24,055	0.00%
2023/10/17	9	41.32	3.7	41.30	40.70	5.3	24,732	0.02%
2023/10/16	9.7	41.32	14.3	41.57	41.45	-4.5	25,612	-0.02%
2023/10/13	10	43.41	1.7	43.56	42.80	8.3	27,961	0.03%
2023/10/12	8.7	43.61	8	43.76	43.45	0.7	30,081	0.00%
2023/10/11	12	43.12	10	43.52	42.35	2	30,210	0.01%
2023/10/06	4.5	43.93	1.1	43.62	43.70	3.5	30,670	0.01%
2023/10/05	2.1	44.35	4	44.53	44.30	-2	31,388	-0.01%
2023/10/04	7	43.47	6.6	43.66	43.85	0.5	31,815	0.00%
2023/10/03	12.8	44.59	26.8	44.57	44.20	-13.9	32,722	-0.04%
2023/10/02	22.4	45.12	11.9	44.99	45.45	10.5	33,628	0.03%
2023/09/28	1.9	43.87	5.1	43.90	43.70	-3.2	34,336	-0.01%
2023/09/27	3.1	42.93	2	42.85	43.10	1.1	35,761	0.00%
2023/09/26	1	43.20	2.1	43.61	43.20	-1.1	37,794	0.00%
2023/09/25	3.1	43.26	1.7	43.51	43.45	1.4	38,974	0.00%
2023/09/22	8.7	42.78	13.1	43.11	43.50	-4.4	39,302	-0.01%
2023/09/21	13.1	42.57	13.7	42.78	42.60	-0.6	39,267	0.00%
2023/09/20	7.9	43.54	10.1	43.32	43.15	-2.2	39,189	-0.01%
2023/09/19	10.1	44.26	18.3	44.28	43.40	-8.3	39,311	-0.02%
2023/09/18	27.7	45.03	15.5	44.97	44.65	12.2	39,690	0.03%
2023/09/15	1	45.90	1.6	46.03	45.75	-0.6	40,063	0.00%
2023/09/14	0.4	45.09	6	45.54	45.70	-5.6	40,128	-0.01%
2023/09/13	9	45.18	16.8	45.19	45.05	-7.8	40,247	-0.02%
2023/09/12	65.8	46.32	28.6	46.70	45.40	37.2	40,652	0.09%
2023/09/11	27.6	44.89	22.7	44.88	44.85	4.9	40,603	0.01%
2023/09/08	10	45.94	128.6	46.04	45.80	-118.6	40,753	-0.29%	大賣/鉅額交易
2023/09/07	2.6	47.23	3	47.10	47.00	-0.4	40,959	0.00%
2023/09/06	6	47.42	20.7	47.36	47.35	-14.6	41,183	-0.04%
2023/09/05	162.3	47.24	14.7	47.15	47.20	147.6	41,306	0.36%	大買/鉅額交易
2023/09/04	26.8	45.17	14.4	45.74	45.90	12.3	41,445	0.03%
2023/09/01	13.4	46.93	5	46.67	46.35	8.4	41,770	0.02%
2023/08/31	9	46.08	8	46.30	46.45	1	42,779	0.00%
2023/08/30	6	46.81	9.5	46.60	46.45	-3.5	44,062	-0.01%
2023/08/29	8.5	46.52	7.4	46.48	46.55	1.1	45,482	0.00%
2023/08/28	12.3	46.34	13	46.63	46.35	-0.7	46,384	0.00%
2023/08/25	21	47.08	11.7	47.18	46.85	9.3	46,902	0.02%
2023/08/24	25.7	47.69	15.4	48.01	47.10	10.3	46,948	0.02%
2023/08/23	45.8	48.66	21	48.76	47.85	24.8	47,201	0.05%
2023/08/22	13	50.24	6	50.66	49.90	7	46,884	0.01%
2023/08/21	8	50.65	8.1	50.42	50.40	-0.1	46,749	0.00%
2023/08/18	28.1	52.00	25.9	51.40	50.20	2.2	47,029	0.00%
2023/08/17	25.9	51.29	21.8	51.57	51.90	4.1	47,268	0.01%
2023/08/16	15.1	50.24	23.6	50.36	50.60	-8.5	47,831	-0.02%
2023/08/15	21	50.67	21.1	50.70	50.80	-0.1	48,675	0.00%
2023/08/14	19.3	49.55	38.6	49.97	49.10	-19.3	49,027	-0.04%
2023/08/11	16.9	51.11	11.8	51.34	50.90	5.1	48,792	0.01%
2023/08/10	40.2	51.50	101.6	51.24	50.90	-61.4	48,516	-0.13%	大賣/
2023/08/09	33	53.63	24.6	53.57	52.90	8.5	47,486	0.02%
2023/08/08	23.9	54.14	29.3	53.99	54.30	-5.4	47,202	-0.01%
2023/08/07	12.3	53.13	41.7	53.26	54.60	-29.4	46,958	-0.06%
2023/08/04	15.7	51.52	22.3	51.80	52.30	-6.6	46,645	-0.01%
2023/08/02	74.4	52.08	278.5	51.75	51.20	-204.1	46,533	-0.44%	大賣/鉅額交易
2023/08/01	48.1	55.16	62.5	54.98	54.20	-14.4	45,650	-0.03%
2023/07/31	101.5	57.62	82.6	57.89	55.50	18.9	44,794	0.04%	大買/
2023/07/28	63.6	54.62	47.2	54.47	54.90	16.4	42,884	0.04%
2023/07/27	234.1	53.84	63.8	53.30	54.40	170.3	42,240	0.40%	大買/鉅額交易
2023/07/26	54.8	51.53	34.3	51.39	51.80	20.5	41,399	0.05%
2023/07/25	15.1	52.48	10	52.75	51.80	5.1	41,221	0.01%
2023/07/24	21	51.82	117.8	51.59	51.70	-96.8	41,224	-0.23%	大賣/
2023/07/21	13	53.30	36.5	53.30	53.30	-23.5	41,214	-0.06%
2023/07/20	38.6	55.00	442.1	54.53	54.40	-403.6	41,816	-0.97%	大賣/鉅額交易
2023/07/19	127.7	54.59	42.4	54.00	55.00	85.2	41,858	0.20%	大買/
2023/07/18	212.7	56.83	176	54.72	52.70	36.7	42,707	0.09%	大買/大賣/
2023/07/17	512.1	55.36	101.7	55.16	56.10	410.4	42,738	0.96%	大買/大賣/鉅額交易
2023/07/14	5.2	51.13	23	51.37	51.20	-17.8	41,616	-0.04%
2023/07/13	42.1	51.12	33	51.55	50.00	9.1	41,722	0.02%
2023/07/12	30.8	52.00	37.2	51.85	51.80	-6.4	41,607	-0.02%
2023/07/11	64.1	51.01	24.1	50.75	50.50	40	40,894	0.10%
2023/07/10	64	52.42	198.9	51.01	51.10	-135	40,558	-0.33%	大賣/鉅額交易
2023/07/07	18.3	53.26	72.7	52.31	53.10	-54.4	39,683	-0.14%
2023/07/06	94	53.02	105	52.81	52.20	-11	38,769	-0.03%	大賣/
2023/07/05	139.4	54.52	91.7	54.22	53.60	47.7	37,858	0.13%	大買/
2023/07/04	155	50.88	206.4	51.04	50.90	-51.4	36,367	-0.14%	大買/大賣/
2023/07/03	65.1	49.30	181.6	49.32	48.90	-116.5	34,318	-0.34%	大賣/鉅額交易
2023/06/30	7.7	46.02	197.1	45.89	46.45	-189.3	33,156	-0.57%	大賣/鉅額交易
2023/06/29	3.3	44.19	27.1	44.33	44.10	-23.8	32,804	-0.07%
2023/06/28	10.1	44.77	104	44.94	44.30	-93.8	32,764	-0.29%	大賣/
2023/06/27	19	44.49	54.5	44.48	44.50	-35.5	32,815	-0.11%
2023/06/26	63	46.12	12.4	46.00	45.55	50.6	32,644	0.16%
2023/06/21	24	47.99	76.1	48.27	48.80	-52.1	32,215	-0.16%
2023/06/20	9	47.09	10.2	47.17	46.90	-1.2	31,953	0.00%
2023/06/19	21	46.95	107.9	46.90	46.65	-86.9	31,896	-0.27%	大賣/
2023/06/16	38.1	48.44	35.4	48.54	47.70	2.7	31,826	0.01%
2023/06/15	26	48.03	30	48.20	48.45	-4	31,480	-0.01%
2023/06/14	20	47.36	13.8	47.20	47.00	6.2	31,053	0.02%
2023/06/13	47	47.26	15.2	47.68	47.55	31.8	30,911	0.10%
2023/06/12	24	47.99	7.7	48.14	47.60	16.3	30,884	0.05%
2023/06/09	13.8	47.90	9.9	47.84	47.90	4	30,833	0.01%
2023/06/08	33.9	47.41	29.6	47.24	47.20	4.3	30,866	0.01%
2023/06/07	48.2	48.31	66	48.90	48.10	-17.9	30,694	-0.06%
2023/06/06	525	48.54	465.3	48.78	49.20	59.7	30,757	0.19%	大買/大賣/
2023/06/05	135.5	51.30	111.1	51.36	51.20	24.4	30,189	0.08%	大買/大賣/
2023/06/02	75.4	48.08	135	48.36	49.85	-59.6	29,311	-0.20%	大賣/
2023/06/01	33	45.93	77.7	45.71	45.35	-44.7	28,629	-0.16%
2023/05/31	33.6	44.95	40	44.99	45.00	-6.4	27,799	-0.02%
2023/05/30	6	44.17	14.4	44.08	43.60	-8.3	27,272	-0.03%
2023/05/29	36.3	44.30	46.5	44.32	44.05	-10.2	27,500	-0.04%
2023/05/26	21.5	42.63	12.9	42.71	42.15	8.6	27,080	0.03%
2023/05/25	14.1	43.85	15.3	43.89	43.50	-1.2	27,046	0.00%
2023/05/24	27.9	44.25	24	44.18	43.90	3.9	27,509	0.01%
2023/05/23	22.7	43.81	28.8	43.82	43.70	-6	28,127	-0.02%
2023/05/22	35.5	43.99	36.6	44.29	43.70	-1.1	27,785	0.00%
2023/05/19	33.3	43.32	31.5	43.42	42.50	1.8	26,995	0.01%
2023/05/18	10.5	41.32	15.1	41.36	42.20	-4.6	26,067	-0.02%
2023/05/17	8	40.24	15.2	40.23	39.95	-7.2	25,602	-0.03%
2023/05/16	0.3	39.29	5.1	39.32	39.25	-4.8	25,599	-0.02%
2023/05/15	7.1	39.05	16.5	39.02	38.95	-9.5	25,739	-0.04%
2023/05/12	2	39.32	13.5	39.35	39.55	-11.5	26,196	-0.04%
2023/05/11	5.4	38.99	23.8	38.94	38.80	-18.5	27,085	-0.07%
2023/05/10	38.4	40.10	50.3	40.11	40.10	-11.9	27,456	-0.04%
2023/05/09	20.4	41.58	281.4	41.60	40.85	-261	28,203	-0.93%	大賣/鉅額交易
2023/05/08	13.8	42.54	24.5	42.68	42.55	-10.7	28,589	-0.04%
2023/05/05	34.1	41.73	29.9	41.70	41.70	4.1	28,955	0.01%
2023/05/04	23.2	41.62	91.1	42.24	42.25	-67.9	29,544	-0.23%
2023/05/03	64.5	42.21	41.8	42.39	42.10	22.7	30,042	0.08%
2023/05/02	2.7	43.13	125.9	43.05	43.20	-123.2	30,939	-0.40%	大賣/鉅額交易
2023/04/28	53.3	42.93	81.9	43.53	42.30	-28.6	31,074	-0.09%
2023/04/27	18.1	43.43	121.5	42.94	43.45	-103.4	30,334	-0.34%	大賣/鉅額交易
2023/04/26	167.2	42.24	208.7	42.20	42.75	-41.5	29,778	-0.14%	大買/大賣/
2023/04/25	204.3	43.20	13.1	43.77	43.00	191.1	29,262	0.65%	大買/鉅額交易
2023/04/24	42.6	45.08	43.9	44.71	45.50	-1.3	28,135	0.00%
2023/04/21	86	43.71	184.5	43.56	43.60	-98.5	27,259	-0.36%	大賣/
2023/04/20	108.5	44.84	150.8	44.70	44.10	-42.3	25,445	-0.17%	大買/大賣/
2023/04/19	133.1	42.89	29.9	42.43	43.60	103.1	22,841	0.45%	大買/鉅額交易
2023/04/18	64.2	40.63	40.2	40.76	39.65	24	21,741	0.11%
2023/04/17	22.2	39.99	35.3	39.61	40.45	-13.1	21,293	-0.06%
2023/04/14	13	38.57	103.3	38.21	38.20	-90.3	20,859	-0.43%	大賣/
2023/04/13	14.5	38.85	20.9	38.68	38.70	-6.4	20,818	-0.03%
2023/04/12	17	39.58	2.8	39.54	39.55	14.3	20,666	0.07%
2023/04/11	4.8	39.59	26.9	39.59	39.10	-22.1	20,577	-0.11%
2023/04/10	3.8	39.25	6.1	39.16	38.90	-2.2	20,426	-0.01%
2023/04/07	3	38.72	5.8	38.58	38.80	-2.8	20,339	-0.01%
2023/04/06	1	38.35	2.4	38.45	38.25	-1.4	20,286	-0.01%
2023/03/31	18	38.62	13.7	38.67	38.55	4.3	20,243	0.02%
2023/03/30	2	38.28	8.3	38.48	38.25	-6.3	20,171	-0.03%
2023/03/29	1.3	38.36	24	38.35	38.20	-22.7	20,138	-0.11%
2023/03/28	7	38.31	33.3	38.38	38.25	-26.3	20,130	-0.13%
2023/03/27	15.2	39.13	13.6	39.59	39.00	1.6	19,980	0.01%
2023/03/24	9.6	38.88	26.3	38.98	39.15	-16.7	19,905	-0.08%
2023/03/23	24.3	39.32	49.7	39.41	38.95	-25.4	19,818	-0.13%
2023/03/22	17	40.60	25	40.38	40.05	-8	19,608	-0.04%
2023/03/21	3.5	40.93	24.6	40.90	40.55	-21.1	19,464	-0.11%
2023/03/20	13.4	39.83	15	39.79	40.00	-1.6	19,267	-0.01%
2023/03/17	11.1	40.34	11.7	40.23	40.20	-0.6	19,160	0.00%
2023/03/16	4.3	40.06	22.4	40.36	40.30	-18.1	18,916	-0.10%
2023/03/15	9.4	41.07	177.1	41.05	40.65	-167.7	18,713	-0.90%	大賣/鉅額交易
2023/03/14	11.8	40.37	236.4	40.55	40.45	-224.6	18,427	-1.22%	大賣/鉅額交易
2023/03/13	3.6	39.17	69.4	39.39	40.40	-65.9	18,211	-0.36%
2023/03/10	16.3	39.88	44.6	39.85	39.60	-28.3	18,022	-0.16%
2023/03/09	48.6	41.21	143.7	40.84	41.00	-95.1	17,743	-0.54%	大賣/
2023/03/08	39.4	42.16	214.8	42.48	42.60	-175.4	17,033	-1.03%	大賣/鉅額交易
2023/03/07	103.6	41.67	72.7	41.45	41.25	30.9	16,222	0.19%	大買/
2023/03/06	78.6	40.97	118.6	40.99	40.95	-40	15,670	-0.26%	大賣/
2023/03/03	43.5	39.57	6.3	39.53	39.15	37.1	14,883	0.25%
2023/03/02	15.2	39.29	599.7	39.28	39.30	-584.5	14,712	-3.97%	大賣/鉅額交易
2023/03/01	20	39.30	57.7	39.31	39.70	-37.7	14,472	-0.26%
2023/02/24	20.5	38.21	187	38.08	38.00	-166.5	13,947	-1.19%	大賣/鉅額交易
2023/02/23	44.2	39.15	129.2	39.24	38.90	-84.9	13,626	-0.62%	大賣/
2023/02/22	393.1	39.83	38.1	39.46	39.25	355	13,325	2.66%	大買/鉅額交易
2023/02/21	1,976.6	39.57	33.1	39.55	41.35	1,943.4	12,743	15.25%	大買/鉅額交易
2023/02/20	5.2	38.11	4	37.93	38.00	1.2	11,775	0.01%
2023/02/17	23	37.81	24.5	37.77	37.85	-1.5	11,738	-0.01%
2023/02/16	16.5	37.33	8.2	37.42	37.45	8.3	11,607	0.07%
2023/02/15	12.2	37.32	8.9	37.53	36.95	3.3	11,476	0.03%
2023/02/14	13.2	37.16	84	36.87	36.80	-70.8	11,304	-0.63%
2023/02/13	8.2	37.58	158.5	37.43	37.40	-150.3	11,196	-1.34%	大賣/鉅額交易
2023/02/10	27.5	38.51	28.4	38.61	37.80	-0.9	11,041	-0.01%
2023/02/09	34.8	38.28	254.4	38.21	38.75	-219.6	10,531	-2.09%	大賣/鉅額交易
2023/02/08	25.1	37.12	152.3	36.98	36.85	-127.2	9,585	-1.33%	大賣/鉅額交易
2023/02/07	447.3	37.38	201.1	36.44	37.85	246.2	8,994	2.74%	大買/大賣/鉅額交易
2023/02/06	347.4	37.91	41.2	37.83	38.35	306.2	8,026	3.81%	大買/鉅額交易
2023/02/03	543.7	38.26	34	38.18	38.30	509.7	7,409	6.88%	大買/鉅額交易
2023/02/02	79.7	37.25	69.5	37.35	38.00	10.2	6,824	0.15%
2023/02/01	121.8	36.02	26.6	36.02	36.45	95.2	5,941	1.60%	大買/
2023/01/31	24.7	34.37	40.1	34.79	35.20	-15.4	5,156	-0.30%
2023/01/30	2	32.03	81.6	32.60	32.60	-79.6	4,049	-1.97%
2023/01/17	0	0.00	1.2	29.42	29.65	-1.2	3,594	-0.03%
2023/01/16	7	29.21	1	29.15	29.15	6	3,596	0.17%
2023/01/13	4	29.25	2	29.20	29.20	2	3,613	0.06%
2023/01/12	1	29.60	0	0.00	29.35	1	3,685	0.03%
2023/01/10	8	29.90	0	0.00	29.65	8	3,701	0.22%
2023/01/09	2	30.35	0	30.65	30.40	2	3,687	0.05%
2023/01/06	1	30.35	0	30.55	30.30	1	3,680	0.03%
2023/01/05	0	30.85	1	30.95	30.40	-1	3,744	-0.03%
2023/01/04	3	30.70	17.3	30.95	30.65	-14.3	3,743	-0.38%
2023/01/03	4.3	30.34	14	30.58	30.60	-9.7	3,722	-0.26%
2022/12/30	1	30.05	4	29.99	29.85	-3	3,717	-0.08%
2022/12/29	2	29.28	0	29.60	29.45	2	3,859	0.05%
2022/12/27	2	30.48	2	30.55	30.35	0	3,897	0.00%
2022/12/26	2	30.55	2	30.35	30.30	0	3,913	0.00%
2022/12/23	1	30.20	2.1	30.44	30.40	-1	3,938	-0.03%
2022/12/22	0.1	30.50	1	30.60	30.15	-0.9	4,023	-0.02%
2022/12/21	0	0.00	10	30.24	30.00	-10	4,099	-0.24%
2022/12/20	0	30.70	5.6	30.67	29.75	-5.6	4,113	-0.14%
2022/12/19	0	0.00	0.5	30.47	30.40	-0.5	4,133	-0.01%
2022/12/16	11	30.54	1.7	30.48	30.10	9.3	4,159	0.22%
2022/12/15	9.1	31.20	11.1	31.12	31.00	-2	4,148	-0.05%
2022/12/14	0.1	30.65	13.1	30.91	30.85	-13	4,128	-0.32%
2022/12/13	9.1	30.55	0	0.00	30.35	9.1	4,218	0.22%
2022/12/12	0	0.00	1	30.15	30.25	-1	4,227	-0.02%
2022/12/09	9.1	30.55	2	30.27	30.05	7.1	4,290	0.16%
2022/12/08	0	0.00	1.2	30.03	29.90	-1.2	4,284	-0.03%
2022/12/07	2.2	29.98	3.6	30.31	29.90	-1.4	4,285	-0.03%
2022/12/06	5.3	30.61	8.1	30.58	30.20	-2.8	4,259	-0.07%
2022/12/05	4.1	31.25	10.5	31.12	31.10	-6.4	4,283	-0.15%
2022/12/02	18.5	30.92	21.8	31.04	30.90	-3.3	4,236	-0.08%
2022/12/01	3.8	30.51	7	30.44	30.35	-3.2	4,090	-0.08%
2022/11/30	23	30.10	6	30.14	30.00	17	4,014	0.42%
2022/11/29	2	29.95	1	29.90	30.15	1	4,026	0.03%
2022/11/28	0	0.00	1	29.75	29.80	-1	4,023	-0.02%
2022/11/25	0	0.00	4.7	30.14	29.85	-4.7	4,051	-0.11%
2022/11/24	7.5	29.80	5	29.75	29.95	2.5	4,013	0.06%
2022/11/22	1	29.25	0	0.00	29.30	1	4,025	0.02%
2022/11/21	1	29.85	0	0.00	29.65	1	4,037	0.02%
2022/11/18	1	30.10	8	29.98	29.60	-7	4,047	-0.17%
2022/11/17	3	30.47	32.1	30.31	30.05	-29.1	4,006	-0.73%
2022/11/16	5.1	30.09	32.1	30.13	29.90	-27	3,918	-0.69%
2022/11/15	44.1	30.26	6.1	30.15	30.40	38	3,853	0.99%
2022/11/14	2.1	29.21	5.6	29.55	29.55	-3.5	3,646	-0.10%
2022/11/11	8.6	29.29	0	0.00	29.15	8.6	3,639	0.24%
2022/11/10	0	0.00	4.1	29.32	29.05	-4.1	3,731	-0.11%
2022/11/09	10.1	29.67	1.3	29.98	29.45	8.7	3,743	0.23%
2022/11/08	2.2	29.51	4.1	29.61	29.50	-1.8	3,698	-0.05%
2022/11/07	4.3	29.72	2.6	29.69	29.55	1.7	3,673	0.05%
2022/11/04	3.7	29.61	5.7	29.77	29.85	-2	3,647	-0.05%
2022/11/03	2.2	28.87	12	28.86	29.00	-9.8	3,582	-0.27%
2022/11/02	4.2	28.73	2.3	28.80	28.75	1.9	3,572	0.05%
2022/11/01	5.9	28.16	1	28.33	28.40	4.9	3,575	0.14%
2022/10/31	0	27.66	4	27.70	27.60	-4	3,581	-0.11%
2022/10/28	3	27.38	0.3	27.60	27.40	2.7	3,635	0.07%
2022/10/27	2	27.75	1	27.85	27.85	1	3,700	0.03%
2022/10/26	1.3	27.71	2.7	28.00	27.60	-1.4	3,758	-0.04%
2022/10/25	1.1	27.50	2.2	27.62	27.65	-1.1	3,875	-0.03%
2022/10/24	4.2	27.68	2	27.65	27.40	2.2	4,217	0.05%
2022/10/21	0	0.00	3.1	27.53	27.45	-3.1	4,228	-0.07%
2022/10/20	5	27.63	3	27.63	27.30	2	4,225	0.05%
2022/10/19	27	27.97	1.5	28.37	27.85	25.5	4,199	0.61%
2022/10/18	0.5	28.19	1	28.29	28.25	-0.5	4,225	-0.01%
2022/10/17	4	27.72	2.2	27.61	27.80	1.8	4,251	0.04%
2022/10/14	1.2	28.05	2	28.10	28.15	-0.8	4,281	-0.02%
2022/10/13	2	27.82	5.1	27.72	27.20	-3.1	4,332	-0.07%
2022/10/12	12.6	28.70	1	28.85	28.70	11.6	4,314	0.27%
2022/10/11	2	29.05	1.1	29.06	28.75	0.9	4,388	0.02%
2022/10/07	4.1	29.70	0.9	29.78	29.60	3.2	4,430	0.07%
2022/10/06	13.9	29.88	6.2	29.81	29.85	7.7	4,486	0.17%
2022/10/05	2	29.05	2.6	29.04	28.90	-0.6	4,372	-0.01%
2022/10/04	1.2	28.51	9	28.60	28.75	-7.8	4,383	-0.18%
2022/10/03	2.3	27.96	1	28.10	28.00	1.3	4,462	0.03%
2022/09/30	7	28.04	1	27.85	28.15	6	4,609	0.13%
2022/09/29	3	28.17	4	28.70	28.20	-1	4,664	-0.02%
2022/09/28	5	27.94	9	28.48	27.75	-4	4,663	-0.09%
2022/09/27	0.1	28.00	0.5	27.83	28.20	-0.4	4,600	-0.01%
2022/09/26	4.5	28.21	0	0.00	27.80	4.5	4,633	0.10%
2022/09/23	7	29.70	0.3	30.20	29.50	6.7	4,634	0.14%
2022/09/22	4.3	30.03	0.5	29.89	29.95	3.8	4,673	0.08%
2022/09/21	14.4	30.29	5.5	30.27	30.05	8.9	4,752	0.19%
2022/09/20	9.7	29.88	14.1	29.97	30.30	-4.4	4,883	-0.09%
2022/09/19	5.1	28.97	1.1	28.93	28.85	4	4,809	0.08%
2022/09/16	2.2	29.78	11	29.66	29.60	-8.8	4,830	-0.18%
2022/09/15	12	29.83	10.3	29.80	29.55	1.7	4,799	0.04%
2022/09/14	1.2	29.45	3	29.17	29.45	-1.8	4,721	-0.04%
2022/09/13	34	29.15	1	29.45	29.20	33	4,755	0.69%
2022/09/12	13	29.34	5.8	29.35	29.30	7.2	4,786	0.15%
2022/09/08	2.8	28.64	1	28.55	28.90	1.8	4,750	0.04%
2022/09/07	6	28.03	0	0.00	28.10	6	4,776	0.13%
2022/09/06	0	0.00	4	28.66	28.50	-4	4,865	-0.08%
2022/09/05	12.1	28.92	1.2	28.78	28.85	11	4,866	0.23%
2022/09/02	5	29.50	2.2	29.80	29.45	2.8	4,858	0.06%
2022/09/01	12.3	29.66	0.6	29.90	29.55	11.7	4,867	0.24%
2022/08/31	0.7	29.94	15.2	30.07	30.30	-14.5	4,882	-0.30%
2022/08/30	3	29.60	2	29.78	29.55	1	4,830	0.02%
2022/08/29	13.1	29.51	0	0.00	29.50	13.1	4,860	0.27%
2022/08/26	2	30.63	8	30.80	30.60	-6	4,817	-0.12%
2022/08/25	1	30.75	8.3	30.64	30.70	-7.3	4,802	-0.15%
2022/08/24	1.3	30.39	0.2	30.50	30.35	1.1	4,814	0.02%
2022/08/23	7.2	30.37	0	30.30	30.35	7.2	4,826	0.15%
2022/08/22	4	30.87	14	30.99	30.55	-10	4,838	-0.21%
2022/08/19	0	30.65	1	30.60	30.55	-1	4,798	-0.02%
2022/08/18	45.3	30.58	6.2	30.59	30.50	39.1	4,790	0.82%
2022/08/17	20.2	30.37	4.9	30.38	30.25	15.2	4,779	0.32%
2022/08/16	93	31.23	1.2	31.17	31.20	91.7	4,682	1.96%
2022/08/15	3.5	31.02	14.1	31.14	31.25	-10.6	4,692	-0.23%
2022/08/12	3.8	30.39	2.1	30.52	30.50	1.7	4,800	0.03%
2022/08/11	8.1	30.36	1.3	30.64	30.30	6.8	4,891	0.14%
2022/08/10	1.3	30.39	11.1	30.41	30.30	-9.8	4,986	-0.20%
2022/08/09	1.1	30.08	12.6	30.00	30.10	-11.5	4,986	-0.23%
2022/08/08	9.6	29.26	3	29.53	29.70	6.6	4,982	0.13%
2022/08/05	18	30.18	1.7	30.18	29.95	16.4	4,964	0.33%
2022/08/04	11.7	30.00	2.9	30.34	29.90	8.8	4,959	0.18%
2022/08/03	9.4	30.97	1.7	30.65	30.50	7.7	4,927	0.16%
2022/08/02	3.7	31.44	8.1	31.30	31.35	-4.4	4,893	-0.09%
2022/08/01	17	32.10	11.1	32.19	31.95	5.9	4,889	0.12%
2022/07/29	44.2	31.44	26.9	31.30	31.90	17.2	4,757	0.36%
2022/07/28	7.9	30.50	2	30.57	30.40	5.9	4,468	0.13%
2022/07/27	7	30.27	2.5	30.31	30.60	4.5	4,453	0.10%
2022/07/26	3.5	30.41	2.2	30.29	30.10	1.3	4,433	0.03%
2022/07/25	6.2	30.99	3.4	30.98	31.00	2.8	4,395	0.06%
2022/07/22	4.4	31.64	6.7	31.49	31.35	-2.3	4,372	-0.05%
2022/07/21	6.1	30.99	1.8	31.52	31.75	4.3	4,397	0.10%
2022/07/20	0.7	31.64	15	31.58	31.20	-14.3	4,370	-0.33%
2022/07/19	11.6	31.34	2.5	31.32	31.50	9.1	4,411	0.21%
2022/07/18	8.4	31.32	6.2	31.21	31.05	2.3	4,407	0.05%
2022/07/15	8.9	30.96	3.3	30.84	31.10	5.6	4,350	0.13%
2022/07/14	29.9	30.77	12.7	30.64	30.90	17.3	4,320	0.40%
2022/07/13	3	30.14	1.6	30.06	30.00	1.5	4,256	0.03%
2022/07/12	3.7	29.38	13.9	29.34	29.25	-10.2	4,282	-0.24%
2022/07/11	4	30.49	3.3	30.55	30.20	0.7	4,322	0.02%
2022/07/08	5	30.15	4.6	30.14	30.30	0.4	4,278	0.01%
2022/07/07	4.5	28.44	3	28.67	28.90	1.5	4,186	0.04%
2022/07/06	2	28.70	15.2	28.69	28.60	-13.2	4,222	-0.31%
2022/07/05	2.2	27.69	5	28.03	28.10	-2.8	4,306	-0.07%
2022/07/04	6	27.96	2.5	27.74	27.55	3.5	4,364	0.08%
2022/07/01	0.5	28.87	3	29.05	28.35	-2.5	4,636	-0.05%
2022/06/30	3	29.48	2	29.63	28.80	1	4,741	0.02%
2022/06/29	4	30.14	4	30.29	30.20	0	4,745	0.00%
2022/06/28	10	30.38	6.4	30.62	30.80	3.6	4,778	0.08%
2022/06/27	1.4	29.89	6	29.78	29.80	-4.6	4,773	-0.10%
2022/06/24	3	29.68	3	29.60	29.80	0	4,888	0.00%
2022/06/23	1	28.85	1	28.90	28.90	0	4,897	0.00%
2022/06/22	0	28.47	1.2	28.35	28.45	-1.2	5,049	-0.02%
2022/06/21	1.2	27.66	1	28.65	28.75	0.2	5,190	0.00%
2022/06/20	3	27.98	3.5	27.48	27.20	-0.5	5,300	-0.01%
2022/06/17	0.5	28.20	2	28.20	28.30	-1.5	5,413	-0.03%
2022/06/16	1	28.60	0	0.00	28.60	1	5,606	0.02%
2022/06/15	7	29.53	1	29.45	29.35	6	5,699	0.10%
2022/06/14	2	27.95	1.3	28.65	28.90	0.7	5,669	0.01%
2022/06/13	1	28.55	7	28.57	28.45	-6	5,760	-0.10%
2022/06/10	1	29.15	0.9	29.28	29.30	0.1	5,851	0.00%
2022/06/09	0	0.00	2.8	30.03	29.65	-2.8	6,019	-0.05%
2022/06/08	1	30.00	0.4	29.96	29.70	0.6	6,068	0.01%
2022/06/07	2	29.58	0.8	29.78	29.55	1.2	6,206	0.02%
2022/06/06	0	29.45	1	29.45	29.30	-1	6,325	-0.02%
2022/05/31	1	29.40	16	29.27	29.15	-15	6,659	-0.23%
2022/05/30	14	29.28	4	29.35	29.40	10	6,732	0.15%
2022/05/27	0	28.80	0	28.90	28.90	0	6,752	0.00%
2022/05/26	0	28.95	1.3	28.76	28.55	-1.3	6,779	-0.02%
2022/05/25	0.3	28.75	0	28.50	28.95	0.3	6,813	0.01%
2022/05/24	2	28.75	4.3	28.69	28.25	-2.3	6,884	-0.03%
2022/05/23	5	28.97	1.5	29.38	28.80	3.5	6,884	0.05%
2022/05/20	16.5	29.75	4.1	29.95	29.40	12.5	6,919	0.18%
2022/05/19	96.7	29.64	0	29.04	29.60	96.7	6,804	1.42%
2022/05/18	80.9	29.57	6	29.14	29.45	74.9	6,814	1.10%
2022/05/17	3.6	28.46	1.1	28.21	28.50	2.5	6,817	0.04%
2022/05/16	0	27.45	0.1	27.60	27.35	-0.1	6,873	0.00%
2022/05/13	0.1	27.10	0	0.00	27.50	0.1	6,923	0.00%
2022/05/12	0.1	27.00	3.2	27.02	26.55	-3.2	6,994	-0.05%
2022/05/10	1	27.40	0	0.00	27.45	1	7,051	0.01%
2022/05/09	4.1	27.74	5.4	27.42	27.15	-1.3	7,221	-0.02%
2022/05/06	8	28.94	0	0.00	28.70	8	7,247	0.11%
2022/05/05	7	29.84	11	29.70	29.75	-4	7,312	-0.05%
2022/04/29	0.5	29.40	0.1	29.40	28.95	0.4	7,451	0.01%
2022/04/28	1.3	28.95	0.1	29.20	28.85	1.2	7,530	0.02%
2022/04/27	14.1	28.73	1	28.75	28.75	13.1	7,545	0.17%
2022/04/26	0.2	29.70	0	0.00	29.20	0.2	7,622	0.00%
2022/04/25	3.1	29.43	5	29.35	29.20	-1.9	7,678	-0.02%
2022/04/22	1	31.25	4	31.05	31.05	-3	7,645	-0.04%
2022/04/21	5.1	31.65	0	0.00	31.60	5.1	7,709	0.07%
2022/04/19	14	32.09	17	32.22	32.05	-3	7,852	-0.04%
2022/04/18	2	31.48	7.7	31.92	31.30	-5.7	8,049	-0.07%
2022/04/15	11	31.90	56.5	32.02	31.90	-45.5	8,136	-0.56%
2022/04/14	0.3	32.74	9	32.56	32.30	-8.8	8,330	-0.11%
2022/04/13	2	32.78	2	32.55	32.85	0	8,546	0.00%
2022/04/12	13	32.48	8.1	32.54	32.50	4.9	9,449	0.05%
2022/04/11	5	32.95	31.3	33.03	32.70	-26.3	9,696	-0.27%
2022/04/08	5	34.12	3.9	34.43	34.15	1.1	9,656	0.01%
2022/04/07	8	35.34	5.2	34.85	34.05	2.8	9,718	0.03%
2022/04/06	8	35.41	3.7	35.77	35.70	4.4	9,652	0.05%
2022/04/01	1.5	35.68	18.4	35.55	35.90	-17	9,998	-0.17%
2022/03/31	13.4	35.64	1.8	36.09	35.50	11.6	11,313	0.10%
2022/03/30	12.6	35.14	21.7	35.93	35.95	-9.1	12,911	-0.07%
2022/03/29	2.7	35.62	2	36.00	34.90	0.7	13,307	0.01%
2022/03/28	1	35.10	1.1	35.39	35.55	-0.1	13,210	0.00%
2022/03/25	12	35.92	2	36.19	35.60	10	13,187	0.08%
2022/03/24	4	35.67	21.3	35.95	35.50	-17.3	13,079	-0.13%
2022/03/23	5.3	35.39	4.8	35.77	35.35	0.6	13,109	0.00%
2022/03/22	0.9	35.35	13.3	35.61	35.70	-12.4	13,328	-0.09%
2022/03/21	3.2	35.19	9.7	35.18	35.10	-6.5	13,991	-0.05%
2022/03/18	7.6	34.25	4	34.06	34.35	3.6	14,029	0.03%
2022/03/17	0.1	33.55	0	0.00	33.75	0.1	14,278	0.00%
2022/03/16	6	32.88	19.4	33.28	32.95	-13.4	14,679	-0.09%
2022/03/15	1.6	33.24	2.4	33.32	32.85	-0.9	14,651	-0.01%
2022/03/14	8	33.41	7	33.62	33.45	1	14,637	0.01%
2022/03/11	0.7	34.63	1.1	34.86	34.75	-0.5	14,521	0.00%
2022/03/10	2.1	34.58	2.6	34.78	34.35	-0.5	14,539	0.00%
2022/03/09	3.5	33.74	3.2	33.58	34.00	0.3	14,477	0.00%
2022/03/08	6	32.91	8.9	32.57	32.15	-2.9	14,571	-0.02%
2022/03/07	3	33.15	22	33.14	33.00	-19	14,967	-0.13%
2022/03/04	1.9	34.90	6.2	34.68	34.40	-4.3	15,099	-0.03%
2022/03/03	6.3	34.48	7.4	34.27	34.25	-1.1	15,121	-0.01%
2022/03/02	0.4	33.70	5.2	33.55	33.60	-4.8	15,242	-0.03%
2022/03/01	0	0.00	3.3	33.92	33.85	-3.3	15,363	-0.02%
2022/02/25	8.1	33.57	27.7	33.51	33.25	-19.6	15,621	-0.13%
2022/02/24	8.4	33.66	17.7	33.91	33.30	-9.3	15,743	-0.06%
2022/02/23	1	34.60	1.6	34.49	34.60	-0.6	15,845	0.00%
2022/02/22	4	34.22	13.2	34.16	34.20	-9.2	16,268	-0.06%
2022/02/21	0	35.35	4.2	35.14	35.20	-4.1	16,631	-0.02%
2022/02/18	9.2	35.29	6.7	35.40	35.55	2.5	17,442	0.01%
2022/02/17	3.1	35.07	4.8	35.26	34.95	-1.7	17,780	-0.01%
2022/02/16	2.8	34.88	15.5	34.96	34.85	-12.7	18,411	-0.07%
2022/02/15	3.5	34.06	6.5	34.48	33.90	-3	18,703	-0.02%
2022/02/14	3.3	33.76	8.6	33.63	33.60	-5.3	19,805	-0.03%
2022/02/11	3.1	34.53	5.5	34.41	34.50	-2.3	21,027	-0.01%
2022/02/10	3	34.70	2.1	35.06	34.80	0.9	21,483	0.00%
2022/02/09	4.1	35.11	7.4	35.23	35.10	-3.4	21,905	-0.02%
2022/02/08	3.4	34.57	3.7	34.41	34.75	-0.3	22,079	0.00%
2022/02/07	1.7	33.27	8	33.57	33.95	-6.3	22,587	-0.03%
2022/01/26	0	0.00	1.5	31.99	31.95	-1.5	22,967	-0.01%
2022/01/25	6	32.33	88.1	32.39	32.10	-82.1	23,820	-0.34%
2022/01/24	3	32.43	3.2	32.84	32.80	-0.2	24,747	0.00%
2022/01/21	8.2	33.77	7	33.68	33.40	1.2	26,168	0.00%
2022/01/20	4	34.07	0.7	34.17	34.10	3.3	27,583	0.01%
2022/01/19	24.7	34.54	5.5	34.39	34.10	19.3	28,672	0.07%
2022/01/18	0	0.00	2.8	34.75	34.10	-2.8	29,621	-0.01%
2022/01/17	9.8	34.59	1	33.96	34.60	8.7	29,597	0.03%
2022/01/14	5	33.06	5.8	33.14	33.55	-0.8	29,550	0.00%
2022/01/13	4	34.01	48.7	34.01	34.00	-44.7	29,675	-0.15%
2022/01/12	4.7	34.73	2.5	34.33	34.30	2.2	29,584	0.01%
2022/01/11	7.5	34.70	13.6	34.68	34.50	-6.1	29,498	-0.02%
2022/01/10	0.2	35.85	3.1	35.81	35.75	-2.9	29,286	-0.01%
2022/01/07	16.1	36.65	6	36.41	36.25	10	29,165	0.03%
2022/01/06	24	37.19	28	37.46	37.35	-3.9	28,931	-0.01%
2022/01/05	65	37.67	36.8	37.91	37.15	28.2	28,728	0.10%
2022/01/04	18.7	36.88	28	36.83	37.10	-9.3	27,826	-0.03%
2022/01/03	7	36.04	3	36.10	35.95	4	27,520	0.01%
2021/12/30	15	36.69	2	36.83	36.60	13	27,480	0.05%
2021/12/29	42	36.71	45.6	36.75	36.65	-3.6	27,441	-0.01%
2021/12/28	16.6	37.33	4	37.09	36.90	12.6	27,314	0.05%
2021/12/27	102	37.97	29.1	37.86	37.60	72.9	27,062	0.27%	大買/
2021/12/24	65.6	38.27	133.1	38.71	39.95	-67.5	26,024	-0.26%	大賣/
2021/12/23	39.2	36.32	19.1	36.51	36.35	20.2	24,424	0.08%
2021/12/22	2.1	34.97	1	35.60	35.20	1.1	24,030	0.00%
2021/12/21	0	0.00	1	35.04	35.15	-1	24,146	0.00%
2021/12/20	1	35.27	6.6	35.08	35.30	-5.6	24,258	-0.02%
2021/12/17	5.6	35.10	8.7	35.28	35.20	-3.1	24,494	-0.01%
2021/12/16	3.7	35.96	42.1	35.91	36.00	-38.4	25,278	-0.15%
2021/12/15	32.1	36.01	10	35.82	35.00	22.1	25,333	0.09%
2021/12/14	7	35.74	7.3	35.69	35.60	-0.3	24,657	0.00%
2021/12/13	10.3	35.65	7.5	35.83	35.50	2.8	24,521	0.01%
2021/12/10	15.5	35.66	15.4	35.57	36.00	0.1	24,219	0.00%
2021/12/09	1.4	34.07	12.9	34.22	34.00	-11.4	23,755	-0.05%
2021/12/08	6.9	33.87	6.7	34.13	33.80	0.2	23,674	0.00%
2021/12/07	4.7	33.74	1	33.76	33.55	3.6	23,573	0.02%
2021/12/06	16	33.78	10.6	33.80	33.80	5.4	23,497	0.02%
2021/12/03	0.6	33.04	3.6	33.10	33.15	-2.9	23,397	-0.01%
2021/12/02	7.6	32.87	11.1	32.57	32.35	-3.5	23,306	-0.02%
2021/12/01	35	32.81	16.4	32.93	33.25	18.6	23,147	0.08%
2021/11/30	7.2	35.61	10	35.43	35.00	-2.8	22,756	-0.01%
2021/11/29	0	0.00	1.4	34.22	34.50	-1.4	22,557	-0.01%
2021/11/26	9.4	34.82	10.2	34.66	34.40	-0.8	22,383	0.00%
2021/11/25	4	34.75	8	34.49	34.40	-4	22,180	-0.02%
2021/11/24	13	34.59	7	34.72	34.75	6	22,068	0.03%
2021/11/23	8	35.43	1	35.10	35.20	7	21,840	0.03%
2021/11/22	4	35.54	3	36.00	35.40	1	21,725	0.00%
2021/11/19	17	35.62	12	36.23	35.90	5	21,562	0.02%
2021/11/18	27.5	36.36	45.8	36.17	36.00	-18.3	21,120	-0.09%
2021/11/17	55	38.12	14	37.98	37.30	41	20,685	0.20%
2021/11/16	8	36.83	9.9	36.75	37.25	-1.9	19,849	-0.01%
2021/11/15	63.3	37.85	19	37.12	37.25	44.3	19,423	0.23%
2021/11/12	15	35.82	15	35.48	35.85	0	18,705	0.00%
2021/11/11	68.1	37.12	103	37.27	36.25	-34.9	18,338	-0.19%	大賣/
2021/11/10	247.2	36.28	271.1	37.20	37.10	-23.9	17,216	-0.14%	大買/大賣/
2021/11/09	13.1	35.03	12	35.12	34.90	1.1	15,946	0.01%
2021/11/08	10	34.09	5	34.17	34.70	5	15,597	0.03%
2021/11/05	11	34.06	3	34.12	34.25	8	15,295	0.05%
2021/11/04	30	34.41	16	34.60	34.40	14	14,950	0.09%
2021/11/03	4	33.58	6	33.69	33.30	-2	14,421	-0.01%
2021/11/02	20	35.24	33	34.02	33.10	-13	14,291	-0.09%
2021/11/01	48	35.80	13.1	35.85	36.30	34.9	13,606	0.26%
2021/10/29	45.9	33.81	118	33.86	34.60	-72.1	12,750	-0.57%	大賣/
2021/10/28	350	32.19	329.8	32.22	32.20	20.2	11,254	0.18%	大買/大賣/
2021/10/27	122.6	31.49	131	31.40	31.95	-8.4	9,770	-0.09%	大買/大賣/
2021/10/26	86	30.36	96	29.97	29.05	-10	8,702	-0.11%
2021/10/25	5	28.50	7	28.35	28.45	-2	7,660	-0.03%
2021/10/22	5	27.74	3	27.78	27.95	2	7,743	0.03%
2021/10/21	22	28.48	15.5	28.24	28.00	6.5	8,139	0.08%
2021/10/20	0	0.00	2	27.50	27.55	-2	7,934	-0.03%
2021/10/19	1	27.40	1.6	27.25	27.35	-0.6	7,935	-0.01%
2021/10/18	2	26.93	1.8	27.13	26.95	0.2	7,912	0.00%
2021/10/15	0	0.00	1.8	26.89	26.80	-1.8	7,937	-0.02%
2021/10/14	13	26.70	3.1	26.97	26.45	9.9	7,930	0.12%
2021/10/13	5	26.95	5.5	26.76	26.60	-0.5	7,905	-0.01%
2021/10/12	5	27.49	3.1	27.54	27.25	1.9	7,841	0.02%
2021/10/08	1	28.45	4	28.35	28.05	-3	7,779	-0.04%
2021/10/07	1	27.90	9	28.19	28.55	-8	7,768	-0.10%
2021/10/06	8	27.98	3	28.30	27.50	5	7,741	0.06%
2021/10/05	6	28.32	0	0.00	28.30	6	7,721	0.08%
2021/10/04	4	28.65	11.4	28.93	28.80	-7.4	7,622	-0.10%
2021/10/01	28	28.82	24	29.08	28.50	4	7,383	0.05%
2021/09/30	8	28.59	4	28.49	28.45	4	7,122	0.06%
2021/09/29	8.1	28.39	48	28.47	28.25	-39.9	7,123	-0.56%
2021/09/28	5	28.42	6	28.54	28.75	-1	7,226	-0.01%
2021/09/27	13	28.39	5	28.15	28.10	8	7,833	0.10%
2021/09/24	20.3	29.06	15	29.10	28.90	5.3	8,042	0.07%
2021/09/23	52	29.29	47	29.41	29.35	5	7,733	0.06%
2021/09/22	13	28.27	38	28.45	29.40	-25	6,798	-0.37%
2021/09/17	1	27.80	4	28.03	27.90	-3	6,444	-0.05%
2021/09/16	14	27.79	4	27.66	27.25	10	6,417	0.16%
2021/09/15	27	27.41	2	27.53	27.35	25	6,317	0.40%
2021/09/14	2	26.95	2	26.95	26.95	0	6,255	0.00%
2021/09/13	0	0.00	2	26.80	26.80	-2	6,254	-0.03%
2021/09/10	0	0.00	2	26.55	26.55	-2	6,269	-0.03%
2021/09/08	3	26.48	4	26.49	26.30	-1	6,296	-0.02%
2021/09/06	2	27.70	22	27.25	26.80	-20	6,296	-0.32%
2021/09/03	14	27.36	13	27.27	27.25	1	6,211	0.02%
2021/09/02	4	26.74	0	0.00	26.55	4	6,134	0.07%
2021/09/01	13	26.89	0	0.00	27.25	13	6,095	0.21%
2021/08/30	2	26.95	2	26.85	26.80	0	6,089	0.00%
2021/08/27	2	26.73	2	27.00	26.60	0	6,056	0.00%
2021/08/26	0	0.00	13	26.55	26.55	-13	6,004	-0.22%
2021/08/24	0	0.00	1.1	26.30	25.90	-1.1	5,981	-0.02%
2021/08/23	5	25.96	5.1	26.08	26.10	-0.1	6,001	0.00%
2021/08/20	2	25.85	12	25.58	25.50	-10	6,031	-0.17%
2021/08/19	3	25.73	0	0.00	25.30	3	6,012	0.05%
2021/08/18	1	25.70	0	0.00	26.40	1	6,042	0.02%
2021/08/17	1	26.05	21	26.03	26.00	-20	6,029	-0.33%
2021/08/16	0	0.00	13	26.19	26.45	-13	6,022	-0.22%
2021/08/12	25	27.50	0	0.00	27.30	25	5,980	0.42%
2021/08/11	12	27.90	18	27.87	27.90	-6	5,844	-0.10%
2021/08/10	1	27.50	1	27.20	27.25	0	5,705	0.00%
2021/08/09	5	27.87	4	28.23	27.80	1	5,752	0.02%
2021/08/06	34	28.48	24	28.86	28.45	10	5,749	0.17%
2021/08/05	10	27.56	11	27.83	27.50	-1	5,460	-0.02%
2021/08/04	20	27.97	9	27.53	28.05	11	5,397	0.20%
2021/08/02	11	26.82	15	26.93	27.10	-4	5,506	-0.07%
2021/07/28	25	27.00	10.2	27.49	27.50	14.9	5,589	0.27%
2021/07/27	9.3	27.99	32	27.94	28.30	-22.7	5,543	-0.41%
2021/07/26	0	0.00	5	26.79	26.80	-5	5,184	-0.10%
2021/07/23	1	26.30	1	26.40	26.30	0	5,234	0.00%
2021/07/22	10	26.27	1	26.40	26.10	9	5,367	0.17%
2021/07/21	3	26.10	0	0.00	25.90	3	5,396	0.06%
2021/07/20	3	26.42	1	26.40	26.45	2	5,393	0.04%
2021/07/19	4	27.08	3	27.02	26.95	1	5,420	0.02%
2021/07/16	0	0.00	26	26.85	26.85	-26	5,517	-0.47%
2021/07/15	1	26.75	1	26.65	26.75	0	5,614	0.00%
2021/07/14	3	26.58	23	26.70	26.50	-20	5,657	-0.35%
2021/07/13	20	27.53	6	27.52	27.15	14	5,649	0.25%
2021/07/12	6	27.43	5	27.44	27.55	1	5,613	0.02%
2021/07/09	4	26.80	5	26.94	26.85	-1	5,555	-0.02%
2021/07/07	10	27.50	0	0.00	27.35	10	5,739	0.17%
2021/07/06	31	28.08	93	27.91	27.90	-62	5,753	-1.08%
2021/07/05	48	29.28	12	29.10	28.85	36	5,841	0.62%
2021/07/02	165	28.67	35	28.39	28.90	130	5,701	2.28%	大買/鉅額交易
2021/07/01	4	27.40	30	27.42	27.50	-26	5,185	-0.50%
2021/06/30	0	0.00	10	25.90	26.00	-10	5,396	-0.19%
2021/06/28	1	26.25	20	26.60	26.25	-19	5,815	-0.33%
2021/06/25	0	0.00	2	27.25	27.70	-2	5,871	-0.03%
2021/06/24	2	27.30	1	27.35	27.15	1	5,800	0.02%
2021/06/22	0	0.00	2	26.98	26.80	-2	5,881	-0.03%
2021/06/21	1	26.55	0	0.00	26.55	1	5,896	0.02%
2021/06/18	2	27.00	0	0.00	27.00	2	5,929	0.03%
2021/06/16	1	27.20	12	27.23	27.15	-11	6,019	-0.18%
2021/06/15	2	27.15	0	0.00	27.15	2	6,030	0.03%
2021/06/11	0	0.00	1	27.00	26.85	-1	6,058	-0.02%
2021/06/10	0	0.00	10	26.70	26.80	-10	6,081	-0.16%
2021/06/09	0	0.00	12	26.65	26.60	-12	6,117	-0.20%
2021/06/03	1	26.80	0	27.20	26.85	1	6,280	0.02%
2021/06/02	1	26.65	2	26.65	26.80	-1	6,332	-0.02%
2021/06/01	1	26.70	0	0.00	26.65	1	6,455	0.02%
2021/05/28	12	26.17	4	26.36	26.35	8	6,488	0.12%
2021/05/26	2	26.00	0	0.00	25.70	2	6,527	0.03%
2021/05/25	0	0.00	2	25.85	25.75	-2	6,504	-0.03%
2021/05/21	1	25.70	1	25.40	25.50	0	6,611	0.00%
2021/05/20	0	0.00	2	25.10	25.15	-2	6,854	-0.03%
2021/05/19	0	0.00	2	24.70	25.05	-2	6,914	-0.03%
2021/05/18	8	23.45	6	24.32	24.80	2	6,952	0.03%
2021/05/17	3	22.80	11	22.85	23.00	-8	6,981	-0.11%
2021/05/14	0	0.00	3	25.50	24.80	-3	6,950	-0.04%
2021/05/13	7	25.01	0	0.00	25.05	7	7,022	0.10%
2021/05/12	6	25.89	10	25.00	25.45	-4	6,988	-0.06%
2021/05/11	10	27.20	2	27.25	26.55	8	6,855	0.12%
2021/05/10	7	28.37	0	0.00	28.25	7	6,814	0.10%
2021/05/07	2	29.00	0	0.00	28.95	2	6,742	0.03%
2021/05/06	3	28.43	38	28.70	29.05	-35	6,726	-0.52%
2021/05/05	15	27.52	0	0.00	27.20	15	6,620	0.23%
2021/05/04	1	27.00	16	27.62	27.20	-15	6,710	-0.22%
2021/05/03	4	28.86	2	28.78	28.50	2	6,635	0.03%
2021/04/29	9	29.97	162	29.48	29.45	-153	6,620	-2.31%	大賣/鉅額交易
2021/04/28	3	29.60	34	29.83	29.90	-31	6,596	-0.47%
2021/04/27	4	29.18	36	29.13	29.10	-32	6,536	-0.49%
2021/04/26	8	29.07	12	29.08	29.05	-4	6,546	-0.06%
2021/04/23	1	28.80	21	29.09	29.05	-20	6,574	-0.30%
2021/04/22	3	29.72	19	29.27	29.05	-16	6,618	-0.24%
2021/04/21	46	30.23	1	30.20	29.95	45	6,558	0.69%
2021/04/20	11	29.46	0	0.00	29.65	11	6,499	0.17%
2021/04/19	0	0.00	0	29.70	29.45	0	6,594	0.00%
2021/04/16	8	29.34	0	0.00	29.25	8	6,646	0.12%
2021/04/15	2	29.05	1	29.10	29.05	1	6,984	0.01%
2021/04/14	5	28.88	1	28.90	28.95	4	7,744	0.05%
2021/04/13	23	29.77	0.3	29.30	29.25	22.8	7,860	0.29%
2021/04/12	12	30.23	11	30.06	30.15	1	7,837	0.01%
2021/04/09	19	30.37	5	30.10	30.10	14	7,846	0.18%
2021/04/08	9	30.98	22	31.00	30.95	-13	7,669	-0.17%
2021/04/07	42	31.22	30	31.32	31.30	12	7,565	0.16%
2021/04/06	50	31.10	48	31.09	31.35	2	7,343	0.03%
2021/04/01	57	29.74	37	29.71	29.90	20	6,835	0.29%
2021/03/31	2	29.15	1	28.90	28.95	1	6,472	0.02%
2021/03/30	16	29.07	10	29.16	29.15	6	6,609	0.09%
2021/03/29	2	28.65	5	28.60	28.65	-3	6,537	-0.05%
2021/03/26	6	28.65	2	28.65	28.75	4	6,590	0.06%
2021/03/25	5	28.90	23	28.96	28.70	-18	6,643	-0.27%
2021/03/24	5	28.72	0	0.00	28.60	5	6,640	0.08%
2021/03/23	20	29.15	9	28.88	28.75	11	6,679	0.16%
2021/03/22	5	29.00	1	29.15	29.20	4	6,663	0.06%
2021/03/19	3	28.78	0	0.00	28.90	3	6,684	0.04%
2021/03/18	1	28.70	0	28.80	28.70	1	6,677	0.01%
2021/03/17	5	28.65	1	28.70	28.65	4	6,757	0.06%
2021/03/16	2	28.40	2	28.43	28.40	0	6,885	0.00%
2021/03/15	10	28.39	0	28.50	28.35	10	6,999	0.14%
2021/03/12	0	0.00	15	28.53	28.55	-15	7,075	-0.21%
2021/03/11	5	28.65	0	0.00	28.70	5	7,383	0.07%
2021/03/10	5	28.70	5	28.65	28.55	0	7,414	0.00%
2021/03/09	15	28.54	2	28.55	28.60	13	7,626	0.17%
2021/03/08	23	29.24	3	29.20	28.95	20	7,746	0.26%
2021/03/05	1	29.05	1	29.10	29.30	0	7,831	0.00%
2021/03/04	0	0.00	5	28.65	28.75	-5	7,950	-0.06%
2021/03/03	5	28.57	4	28.65	28.75	1	8,118	0.01%
2021/03/02	5	29.20	0	0.00	28.90	5	8,466	0.06%
2021/02/26	21	29.08	0	0.00	29.30	21	9,090	0.23%
2021/02/24	2	29.55	0	0.00	29.30	2	9,629	0.02%
2021/02/23	1	29.55	0	0.00	29.70	1	9,582	0.01%
2021/02/22	154	30.08	15	30.13	30.10	139	9,545	1.46%	大買/鉅額交易
2021/02/19	10	29.75	9	29.18	29.75	1	9,340	0.01%
2021/02/18	5	29.20	2	28.95	29.15	3	9,323	0.03%
2021/02/17	0	0.00	2	28.60	28.95	-2	9,339	-0.02%
2021/02/05	3	28.87	12	28.85	28.85	-9	9,308	-0.10%
2021/02/04	21	28.89	22	28.97	29.10	-1	9,358	-0.01%
2021/02/03	1	28.75	1	28.70	28.50	0	9,326	0.00%
2021/02/02	3	28.40	2	28.15	28.20	1	9,438	0.01%
2021/02/01	3	27.52	6	27.48	27.90	-3	9,682	-0.03%
2021/01/29	4	28.51	3	28.43	28.20	1	9,673	0.01%
2021/01/28	4	28.75	1	28.70	28.80	3	9,829	0.03%
2021/01/27	0	0.00	20	28.86	29.15	-20	9,855	-0.20%
2021/01/26	1	29.40	7	29.14	28.85	-6	9,887	-0.06%
2021/01/25	2	28.40	100	28.31	28.40	-98	9,849	-1.00%
2021/01/22	10	28.30	0	0.00	28.60	10	9,901	0.10%
2021/01/21	10	28.47	2	28.00	27.95	8	9,941	0.08%
2021/01/20	2	28.45	90	28.41	28.20	-88	10,007	-0.88%
2021/01/19	0	0.00	3	29.25	29.20	-3	9,997	-0.03%
2021/01/18	2	28.30	3	29.17	29.15	-1	10,064	-0.01%
2021/01/15	20	29.46	0	0.00	28.80	20	10,122	0.20%
2021/01/14	1	29.50	0	0.00	29.55	1	10,154	0.01%
2021/01/13	0	0.00	5	29.10	29.05	-5	10,198	-0.05%
2021/01/12	14	29.08	7	28.96	29.00	7	10,221	0.07%
2021/01/11	17	29.64	7	29.76	29.65	10	10,156	0.10%
2021/01/08	14	30.13	1	29.75	30.20	13	10,271	0.13%
2021/01/07	166	30.77	73	30.95	31.25	93	10,264	0.91%	大買/
2021/01/06	55	30.08	9	29.58	29.45	46	10,401	0.44%
2021/01/05	11	29.61	4.1	29.60	29.50	6.9	10,848	0.06%
2021/01/04	5	29.35	11	29.44	29.30	-6	10,806	-0.06%
2020/12/30	0	0.00	6	29.17	29.00	-6	10,720	-0.06%
2020/12/29	2	28.80	1	28.90	28.85	1	10,861	0.01%
2020/12/28	0	0.00	8	28.90	29.05	-8	10,807	-0.07%
2020/12/25	5	28.85	5	28.95	28.85	0	10,741	0.00%
2020/12/24	9	29.01	29	28.74	29.05	-20	10,699	-0.19%
2020/12/23	1	28.20	6	28.44	28.45	-5	10,545	-0.05%
2020/12/22	4	28.08	0	0.00	27.80	4	10,587	0.04%
2020/12/21	0	0.00	2	28.25	28.20	-2	10,567	-0.02%
2020/12/18	6	28.02	2	27.90	28.00	4	10,552	0.04%
2020/12/17	2	28.50	0	0.00	28.30	2	10,550	0.02%
2020/12/16	0	0.00	5	28.30	28.50	-5	10,647	-0.05%
2020/12/15	7	28.01	0	0.00	28.05	7	10,752	0.07%
2020/12/11	1	28.95	25	28.10	28.55	-24	10,797	-0.22%
2020/12/10	15	28.90	5	28.86	28.95	10	10,799	0.09%
2020/12/09	3	29.38	10	29.45	29.45	-7	10,678	-0.07%
2020/12/08	0	0.00	3	29.82	29.65	-3	10,686	-0.03%
2020/12/07	11	30.31	15	31.29	30.10	-4	10,646	-0.04%
2020/12/04	3	29.48	0	0.00	29.55	3	10,389	0.03%
2020/12/03	23	29.91	1	29.50	29.65	22	10,475	0.21%
2020/12/02	1	29.40	8	29.46	29.35	-7	10,456	-0.07%
2020/12/01	2	29.33	20	29.34	29.25	-18	10,437	-0.17%
2020/11/30	44	29.63	37	29.51	29.55	7	10,438	0.07%
2020/11/27	16	29.23	6	29.03	28.90	10	10,370	0.10%
2020/11/26	32	29.13	7	28.85	28.60	25	10,410	0.24%
2020/11/25	67	29.12	59	28.91	28.70	8	10,293	0.08%
2020/11/24	12	27.78	55	27.69	28.00	-43	9,916	-0.43%
2020/11/23	5	26.90	11	26.88	27.05	-6	10,531	-0.06%
2020/11/20	3	26.57	1	26.45	26.50	2	10,995	0.02%
2020/11/19	3	26.45	2	26.48	26.35	1	11,881	0.01%
2020/11/18	1	26.30	4	26.64	26.40	-3	12,277	-0.02%
2020/11/17	11	26.40	0	0.00	26.30	11	12,330	0.09%
2020/11/16	9	26.61	0	0.00	26.50	9	12,539	0.07%
2020/11/12	3	26.63	2	26.80	26.70	1	12,992	0.01%
2020/11/11	0	0.00	14	27.05	27.00	-14	13,063	-0.11%
2020/11/10	4	26.56	31	26.55	26.60	-27	13,212	-0.20%
2020/11/09	2	27.28	5	27.09	27.25	-3	13,237	-0.02%
2020/11/06	1	26.75	85	26.93	26.95	-84	13,109	-0.64%
2020/11/05	12	27.07	15	27.21	27.05	-3	13,502	-0.02%
2020/11/04	0	0.00	10	26.85	26.70	-10	14,041	-0.07%
2020/11/03	25	26.66	5	26.80	26.65	20	14,123	0.14%
2020/11/02	5	26.10	8	25.85	26.25	-3	14,129	-0.02%
2020/10/30	3	26.80	1	26.50	26.10	2	14,159	0.01%
2020/10/29	0	0.00	2	26.35	26.60	-2	14,257	-0.01%
2020/10/28	0	0.00	7	26.89	26.80	-7	14,356	-0.05%
2020/10/27	11	26.71	0	0.00	26.65	11	14,261	0.08%
2020/10/26	2	27.05	2	27.00	27.00	0	14,253	0.00%
2020/10/23	0	0.00	3	26.93	26.80	-3	14,219	-0.02%
2020/10/22	0	0.00	9	27.11	26.65	-9	14,153	-0.06%
2020/10/21	10	26.85	6	26.65	26.60	4	14,090	0.03%
2020/10/20	8	26.53	2	26.40	26.55	6	14,113	0.04%
2020/10/19	1	26.50	11	26.52	26.40	-10	14,127	-0.07%
2020/10/16	9	26.74	3	26.37	26.30	6	14,211	0.04%
2020/10/15	40	27.42	9	27.15	26.70	31	14,127	0.22%
2020/10/14	69	27.54	77	27.69	27.35	-8	13,843	-0.06%
2020/10/13	86	26.21	28	26.43	26.85	58	13,162	0.44%
2020/10/12	3	25.37	14	25.32	25.40	-11	12,871	-0.09%
2020/10/08	7	25.19	11	25.20	25.15	-4	13,148	-0.03%
2020/10/07	0	0.00	1	25.10	25.15	-1	13,411	-0.01%
2020/10/06	0	0.00	11	24.91	25.20	-11	13,424	-0.08%
2020/10/05	1	24.00	0	0.00	24.00	1	13,370	0.01%
2020/09/29	2	23.85	0	0.00	23.85	2	13,506	0.01%
2020/09/25	1	24.05	0	0.00	23.30	1	13,669	0.01%
2020/09/24	16	24.09	2	24.15	24.05	14	13,606	0.10%
2020/09/23	2	24.80	3	24.87	24.65	-1	13,637	-0.01%
2020/09/22	6	25.10	2	25.20	24.90	4	13,792	0.03%
2020/09/21	1	26.30	29	26.04	25.55	-28	13,707	-0.20%
2020/09/18	1	25.90	20	25.70	25.85	-19	13,614	-0.14%
2020/09/17	30	25.43	1	25.60	25.40	29	13,518	0.21%
2020/09/16	0	0.00	19	25.29	25.15	-19	13,427	-0.14%
2020/09/15	33	25.27	5	25.30	25.35	28	13,387	0.21%
2020/09/14	2	24.65	0	0.00	24.70	2	13,326	0.02%
2020/09/11	6	24.59	458	24.84	24.30	-452	13,291	-3.40%	大賣/鉅額交易
2020/09/10	8	25.31	7	25.14	25.05	1	13,146	0.01%
2020/09/09	4	25.05	45	25.32	25.30	-41	13,065	-0.31%
2020/09/08	19	25.88	6	25.82	25.65	13	12,970	0.10%
2020/09/07	15	25.76	16	25.75	25.60	-1	12,800	-0.01%
2020/09/04	83	24.87	50	25.10	25.40	33	12,613	0.26%
2020/09/03	3	25.42	6	25.49	25.30	-3	12,470	-0.02%
2020/09/02	24	25.54	37	25.47	25.50	-13	12,328	-0.11%
2020/09/01	26	25.35	2	25.30	25.25	24	12,153	0.20%
2020/08/31	12	25.85	10	26.21	25.85	2	11,924	0.02%
2020/08/28	11	26.33	23	26.25	26.20	-12	11,663	-0.10%
2020/08/27	149	26.90	110	26.72	26.30	39	11,390	0.34%	大買/大賣/
2020/08/26	22	25.76	15	25.77	25.65	7	10,297	0.07%
2020/08/25	201	25.32	25	25.95	26.40	176	9,697	1.81%	大買/鉅額交易
2020/08/24	80	24.80	6	24.79	24.95	74	8,780	0.84%
2020/08/21	2	23.85	2	23.60	24.00	0	8,376	0.00%
2020/08/20	8	23.20	87	23.17	23.40	-79	8,269	-0.96%
2020/08/19	4	25.55	11	25.61	25.45	-7	7,991	-0.09%
2020/08/18	1	24.20	2	24.40	24.80	-1	7,530	-0.01%
2020/08/17	110	24.69	2	24.88	24.70	108	7,421	1.46%	大買/鉅額交易
2020/08/14	144	24.71	2	24.85	24.85	142	7,251	1.96%	大買/鉅額交易
2020/08/13	68	24.02	1	24.10	24.00	67	7,003	0.96%
2020/08/12	134	24.65	6	24.40	24.55	128	6,865	1.86%	大買/鉅額交易
2020/08/11	48	24.62	59	24.70	24.80	-11	6,718	-0.16%
2020/08/10	75	25.09	134	23.98	25.30	-59	6,250	-0.94%	大賣/
2020/08/07	104	23.49	64	23.54	23.50	40	5,512	0.73%	大買/
2020/08/06	7	23.51	0	0.00	23.10	7	5,373	0.13%
2020/08/05	1	23.20	2	23.60	23.30	-1	5,299	-0.02%
2020/08/04	1	23.20	4	23.35	23.30	-3	5,214	-0.06%
2020/08/03	1	23.10	1	23.55	23.20	0	5,131	0.00%
2020/07/31	1	22.40	0	0.00	22.50	1	4,952	0.02%
2020/07/30	0	0.00	101	22.65	22.70	-101	4,934	-2.05%	大賣/鉅額交易
2020/07/29	2	22.00	3	22.13	22.75	-1	4,872	-0.02%
2020/07/28	0	0.00	2	21.95	21.60	-2	4,798	-0.04%
2020/07/24	6	22.83	2	22.25	22.35	4	4,727	0.08%
2020/07/23	2	22.80	32	22.95	22.95	-30	4,609	-0.65%
2020/07/22	3	22.50	0	0.00	23.25	3	4,529	0.07%
2020/07/20	2	22.60	3	22.85	22.65	-1	4,303	-0.02%
2020/07/17	2	22.95	8	23.16	23.15	-6	4,216	-0.14%
2020/07/16	12	23.38	31	23.39	23.60	-19	3,989	-0.48%
2020/07/15	182	22.53	38	22.73	22.70	144	3,602	4.00%	大買/鉅額交易
2020/07/14	37	21.63	5	21.55	22.30	32	3,287	0.97%
2020/07/10	0	0.00	34	21.19	21.10	-34	2,971	-1.14%
2020/07/08	6	20.81	10	20.93	20.70	-4	2,907	-0.14%
2020/07/07	1	20.70	5	20.50	20.65	-4	2,813	-0.14%
2020/07/06	0	0.00	15	20.93	20.55	-15	2,786	-0.54%
2020/07/03	1	20.40	40	20.36	20.50	-39	2,673	-1.46%
2020/07/02	7	20.39	7	20.51	20.55	0	2,662	0.00%
2020/07/01	34	20.83	14	20.60	21.00	20	2,564	0.78%
2020/06/30	6	19.70	0	0.00	19.65	6	2,359	0.25%
2020/06/29	1	19.60	43	19.61	19.55	-42	2,360	-1.78%
2020/06/24	49	20.97	0	0.00	20.95	49	2,304	2.13%
2020/06/23	6	20.70	1	20.70	20.80	5	2,372	0.21%
2020/06/22	3	20.80	0	0.00	20.70	3	2,383	0.13%
2020/06/19	0	0.00	7	20.92	20.70	-7	2,391	-0.29%
2020/06/18	1	20.60	0	0.00	20.65	1	2,366	0.04%
2020/06/17	1	20.60	0	0.00	20.65	1	2,377	0.04%
2020/06/12	2	20.13	7	19.97	20.30	-5	2,519	-0.20%
2020/06/11	0	0.00	25	20.60	20.50	-25	2,549	-0.98%
2020/06/10	12	20.92	0	0.00	20.90	12	2,554	0.47%
2020/06/08	4	20.98	0	0.00	21.00	4	2,685	0.15%
2020/06/05	5	20.90	6	20.90	20.95	-1	2,688	-0.04%
2020/06/04	0	0.00	7	20.95	20.95	-7	2,737	-0.26%
2020/06/02	0	0.00	7	20.66	20.60	-7	2,799	-0.25%
2020/06/01	1	20.60	0	0.00	20.65	1	2,800	0.04%
2020/05/29	1	20.55	0	0.00	20.40	1	2,810	0.04%
2020/05/28	2	20.58	0	0.00	20.40	2	2,816	0.07%
2020/05/26	0	0.00	2	20.45	20.40	-2	2,887	-0.07%
2020/05/25	1	20.25	0	0.00	20.40	1	2,902	0.03%
2020/05/20	1	20.55	70	20.59	20.50	-69	2,976	-2.32%
2020/05/19	1	20.15	6	20.51	20.55	-5	3,059	-0.16%
2020/05/18	1	19.95	0	0.00	19.70	1	3,072	0.03%
2020/05/15	1	20.00	0	0.00	19.95	1	3,112	0.03%
2020/05/14	5	20.40	16	20.06	20.00	-11	3,180	-0.35%
2020/05/13	0	0.00	7	20.39	20.55	-7	3,186	-0.22%
2020/05/12	1	20.60	0	0.00	20.50	1	3,246	0.03%
2020/05/11	10	20.43	0	0.00	20.40	10	3,273	0.31%
2020/05/08	66	20.73	0	0.00	20.40	66	3,271	2.02%
2020/05/07	3	20.78	8	20.77	21.20	-5	3,191	-0.16%
2020/05/05	9	20.51	2	20.53	20.50	7	3,310	0.21%
2020/05/04	1	20.50	0	0.00	20.50	1	3,346	0.03%
2020/04/30	15	20.68	6	20.77	20.90	9	3,364	0.27%
2020/04/29	2	20.50	0	0.00	20.50	2	3,390	0.06%
2020/04/28	0	0.00	10	20.30	20.30	-10	3,444	-0.29%
2020/04/27	2	20.20	0	0.00	20.20	2	3,585	0.06%
2020/04/23	5	19.60	0	0.00	19.75	5	3,599	0.14%
2020/04/21	10	19.30	1	19.35	19.20	9	3,741	0.24%
2020/04/20	0	19.95	0	0.00	19.80	0	3,824	0.00%
2020/04/17	0	0.00	2	20.00	19.90	-2	3,946	-0.05%
2020/04/16	2	19.88	0	0.00	20.00	2	3,918	0.05%
2020/04/15	2	20.20	2	20.23	20.10	0	3,922	0.00%
2020/04/10	1	19.10	20	19.20	19.20	-19	3,842	-0.49%
2020/04/09	4	19.10	7	19.19	19.10	-3	3,886	-0.08%
2020/04/07	4	18.63	2	18.60	18.65	2	3,880	0.05%
2020/03/27	0	0.00	1	18.10	18.20	-1	4,021	-0.02%
2020/03/26	0	18.20	7	17.85	17.70	-7	3,905	-0.18%
2020/03/25	28	17.75	4	18.00	17.70	24	3,884	0.62%
2020/03/24	6	16.57	0	0.00	16.90	6	3,869	0.16%
2020/03/23	0	0.00	2	16.10	16.10	-2	3,876	-0.05%
2020/03/20	4	16.44	0	0.00	16.85	4	3,879	0.10%
2020/03/19	11	16.40	12	15.58	15.35	-1	3,869	-0.03%
2020/03/18	0	0.00	32	17.09	17.00	-32	3,824	-0.84%
2020/03/17	11	17.45	22	17.48	17.40	-11	3,870	-0.28%
2020/03/16	1	18.95	10	18.77	18.25	-9	3,862	-0.23%
2020/03/13	10	18.43	6	18.42	18.80	4	3,864	0.10%
2020/03/12	11	20.10	0	0.00	19.90	11	3,867	0.28%
2020/03/11	12	21.40	1	21.75	21.30	11	3,829	0.29%
2020/03/09	1	22.05	10	22.35	22.05	-9	3,775	-0.24%
2020/03/06	12	22.96	0	0.00	22.95	12	3,723	0.32%
2020/03/05	0	0.00	5	23.45	23.30	-5	3,712	-0.13%
2020/03/04	10	23.10	0	23.20	23.10	10	3,770	0.27%
2020/03/03	4	23.55	1	23.65	23.30	3	3,815	0.08%
2020/03/02	8	23.12	0	0.00	23.10	8	3,978	0.20%
2020/02/27	8	23.59	48	23.44	23.35	-40	4,062	-0.98%
2020/02/25	0	0.00	26	23.67	24.05	-26	4,137	-0.63%
2020/02/24	1	24.00	8	23.95	24.05	-7	4,155	-0.17%
2020/02/21	0	0.00	6	24.44	24.35	-6	4,146	-0.14%
2020/02/20	11	24.60	1	24.60	24.50	10	4,153	0.24%
2020/02/18	3	24.05	15	24.06	24.10	-12	4,320	-0.28%
2020/02/17	2	24.05	20	24.00	24.05	-18	4,607	-0.39%
2020/02/14	22	23.60	0	0.00	23.55	22	4,521	0.49%
2020/02/12	1	23.25	0	23.40	23.25	1	4,518	0.02%
2020/02/11	0	0.00	10	22.90	23.10	-10	4,486	-0.22%
2020/02/10	8	22.70	0	0.00	22.65	8	4,491	0.18%
2020/02/07	3	22.98	1	22.95	22.95	2	4,514	0.04%
2020/02/06	21	23.22	23	23.25	23.35	-2	4,491	-0.04%
2020/02/05	30	22.68	0	0.00	22.50	30	4,420	0.68%
2020/02/04	1	22.70	3	22.75	22.80	-2	4,384	-0.05%
2020/01/30	46	23.43	75	22.99	22.85	-29	4,275	-0.68%
2020/01/20	0	0.00	25	25.43	25.35	-25	4,161	-0.60%
2020/01/17	0	0.00	2	25.10	25.10	-2	4,193	-0.05%
2020/01/16	3	25.35	0	0.00	25.25	3	4,164	0.07%
2020/01/15	0	0.00	3	25.03	25.15	-3	4,079	-0.07%
2020/01/14	15	24.98	19	25.12	25.00	-4	4,057	-0.10%
2020/01/13	0	0.00	13	24.41	24.85	-13	3,956	-0.33%
2020/01/10	0	0.00	3	24.05	24.10	-3	3,839	-0.08%
2020/01/09	5	23.95	0	0.00	23.95	5	3,825	0.13%
2020/01/07	0	0.00	53	23.82	23.80	-53	3,796	-1.40%
2020/01/06	2	24.10	2	24.00	23.95	0	3,775	0.00%
2020/01/03	1	24.35	0	0.00	24.25	1	3,793	0.03%
2020/01/02	0	0.00	9	24.55	24.40	-9	3,817	-0.24%
2019/12/31	3	24.25	0	0.00	24.15	3	3,841	0.08%
2019/12/30	0	0.00	2	24.70	24.50	-2	3,801	-0.05%
2019/12/27	0	0.00	3	24.15	24.20	-3	3,679	-0.08%
2019/12/25	2	24.05	0	24.30	24.05	2	3,655	0.05%
2019/12/24	157	24.10	0	0.00	23.95	157	3,652	4.30%	大買/鉅額交易
2019/12/23	2	23.85	0	0.00	23.85	2	3,627	0.06%
2019/12/20	1	23.90	5	23.95	23.80	-4	3,629	-0.11%
2019/12/19	0	0.00	5	23.65	23.85	-5	3,637	-0.14%
2019/12/18	20	24.00	4	24.00	23.75	16	3,654	0.44%
2019/12/17	5	23.70	15	23.65	23.80	-10	3,649	-0.27%
2019/12/16	0	0.00	0	23.80	23.75	0	3,639	0.00%
2019/12/13	6	23.65	2	23.70	23.60	4	3,609	0.11%
2019/12/12	10	24.10	17	24.30	23.95	-7	3,564	-0.20%
2019/12/11	10	24.20	0	0.00	24.20	10	3,511	0.28%
2019/12/10	0	0.00	3	24.05	24.05	-3	3,476	-0.09%
2019/12/09	12	23.95	1	23.90	23.90	11	3,438	0.32%
2019/12/05	9	23.75	1	23.55	23.60	8	3,373	0.24%
2019/12/04	0	0.00	2	23.55	23.55	-2	3,393	-0.06%
2019/12/03	0	0.00	1	23.45	23.55	-1	3,520	-0.03%
2019/12/02	2	23.65	2	23.45	23.50	0	3,554	0.00%
2019/11/29	0	0.00	2	23.58	23.60	-2	3,547	-0.06%
2019/11/28	4	24.20	2	24.05	23.90	2	3,500	0.06%
2019/11/27	10	24.48	10	24.63	24.35	0	3,552	0.00%
2019/11/26	76	23.93	2	23.98	24.00	74	3,402	2.17%
2019/11/25	0	0.00	4	23.81	23.70	-4	3,296	-0.12%
2019/11/22	5	23.37	2	23.40	23.40	3	3,240	0.09%
2019/11/21	1	23.20	16	23.20	23.25	-15	3,227	-0.46%
2019/11/20	0	0.00	2	23.20	23.15	-2	3,311	-0.06%
2019/11/19	1	23.15	37	23.25	23.35	-36	3,395	-1.06%
2019/11/18	17	23.21	13	23.34	23.15	4	3,401	0.12%
2019/11/15	34	23.37	22	23.34	23.25	12	3,352	0.36%
2019/11/14	12	22.67	16	22.76	22.95	-4	3,139	-0.13%
2019/11/12	10	21.70	0	0.00	21.85	10	2,892	0.35%
2019/11/11	18	21.71	2	21.95	21.60	16	2,949	0.54%
2019/11/07	0	0.00	2	22.40	22.55	-2	3,148	-0.06%
2019/11/06	6	22.82	20	22.65	22.55	-14	3,240	-0.43%
2019/11/04	13	22.60	2	22.60	22.65	11	3,244	0.34%
2019/10/31	2	22.35	0	0.00	22.20	2	3,258	0.06%
2019/10/30	2	22.25	0	0.00	22.40	2	3,290	0.06%
2019/10/29	20	22.45	53	22.20	22.25	-33	3,367	-0.98%
2019/10/25	0	0.00	5	22.58	22.50	-5	3,564	-0.14%
2019/10/24	0	0.00	15	22.30	22.35	-15	3,504	-0.43%
2019/10/23	0	0.00	1	22.20	22.20	-1	3,511	-0.03%
2019/10/22	0	0.00	1	22.60	22.30	-1	3,512	-0.03%
2019/10/21	1	22.30	0	0.00	22.30	1	3,481	0.03%
2019/10/18	0	0.00	4	21.95	22.20	-4	3,477	-0.12%
2019/10/17	0	0.00	2	21.90	21.90	-2	3,474	-0.06%
2019/10/16	2	21.80	0	0.00	21.75	2	3,478	0.06%
2019/10/15	2	21.90	0	0.00	21.95	2	3,474	0.06%
2019/10/14	0	0.00	9	22.17	22.05	-9	3,471	-0.26%
2019/10/09	2	22.05	0	0.00	22.00	2	3,465	0.06%
2019/10/08	18	22.11	0	0.00	22.00	18	3,443	0.52%
2019/10/07	7	22.34	7	22.09	22.30	0	3,385	0.00%
2019/10/04	0	0.00	2	21.65	21.45	-2	3,337	-0.06%
2019/10/03	21	21.45	0	0.00	21.50	21	3,442	0.61%
2019/10/01	30	21.60	1	21.51	21.50	29	3,465	0.84%
2019/09/27	4	21.46	32	21.62	21.30	-28	3,464	-0.81%
2019/09/24	1	22.30	0	0.00	22.20	1	3,441	0.03%
2019/09/23	5	22.55	1	22.55	22.50	4	3,460	0.12%
2019/09/20	30	22.49	0	0.00	22.35	30	3,437	0.87%
2019/09/16	0	0.00	0	22.10	21.95	0	3,446	0.00%
2019/09/12	2	22.30	0	0.00	22.25	2	3,604	0.06%
2019/09/11	0	0.00	5	22.10	22.15	-5	3,596	-0.14%
2019/09/10	1	22.20	0	0.00	22.10	1	3,584	0.03%
2019/09/09	5	22.55	0	0.00	22.35	5	3,556	0.14%
2019/09/06	3	22.85	0	0.00	22.65	3	3,516	0.09%
2019/09/05	29	22.85	5	22.94	22.95	24	3,455	0.69%
2019/09/04	3	22.30	0	0.00	22.65	3	3,324	0.09%
2019/09/02	5	22.22	1	22.35	22.45	4	3,267	0.12%
2019/08/30	24	22.38	15	22.39	22.15	9	3,245	0.28%
2019/08/29	2	21.65	0	0.00	21.85	2	3,124	0.06%
2019/08/28	0	0.00	4	21.95	21.85	-4	3,094	-0.13%
2019/08/27	5	21.85	0	0.00	21.95	5	3,082	0.16%
2019/08/26	4	21.65	0	0.00	21.55	4	3,101	0.13%
2019/08/23	6	22.28	8	22.10	22.05	-2	3,080	-0.06%
2019/08/22	3	23.35	18	23.27	23.40	-15	2,951	-0.51%
2019/08/21	0	0.00	5	23.20	23.10	-5	2,853	-0.18%
2019/08/20	1	23.25	5	23.35	23.05	-4	2,801	-0.14%
2019/08/16	6	22.88	1	22.70	22.85	5	2,745	0.18%
2019/08/15	1	22.80	0	0.00	22.80	1	2,707	0.04%
2019/08/14	8	23.31	7	23.27	23.10	1	2,666	0.04%
2019/08/13	2	23.25	2	23.30	23.30	0	2,616	0.00%
2019/08/12	10	23.34	19	23.37	23.55	-9	2,551	-0.35%
2019/08/08	3	22.77	19	22.76	22.75	-16	2,376	-0.67%
2019/08/07	0	0.00	7.1	22.31	22.25	-7.1	2,279	-0.31%
2019/08/06	11	21.13	8	21.76	21.90	3	2,291	0.13%
2019/08/02	0	0.00	45	22.15	21.90	-45	2,278	-1.98%
2019/08/01	5	22.75	14	22.48	22.50	-9	2,292	-0.39%
2019/07/31	6	22.28	0	0.00	22.70	6	2,251	0.27%
2019/07/30	8	22.63	19	22.79	22.50	-11	2,184	-0.50%
2019/07/29	0	0.00	5	21.75	21.75	-5	2,002	-0.25%
2019/07/26	1	21.75	0	0.00	21.75	1	2,077	0.05%
2019/07/24	2	21.60	0	0.00	21.40	2	2,112	0.09%
2019/07/19	1	21.15	0	0.00	21.20	1	2,235	0.04%
2019/07/16	6	21.38	5	21.35	21.35	1	2,440	0.04%
2019/07/15	1	21.40	2	21.45	21.45	-1	2,511	-0.04%
2019/07/12	0	0.00	5	21.29	21.45	-5	2,581	-0.19%
2019/07/09	5	21.20	2	21.30	21.15	3	2,893	0.10%
2019/07/08	18	20.94	134	20.77	20.85	-116	2,813	-4.12%	大賣/鉅額交易
2019/07/05	0	0.00	100	20.66	20.60	-100	2,852	-3.51%
2019/07/04	0	0.00	200	20.73	20.70	-200	3,155	-6.34%	大賣/鉅額交易
2019/07/03	0	0.00	1	20.70	20.65	-1	3,321	-0.03%
2019/07/02	0	0.00	280	20.39	20.50	-280	3,347	-8.36%	大賣/鉅額交易
2019/06/28	1	20.20	0	0.00	20.40	1	3,382	0.03%
2019/06/27	0	0.00	10	20.55	20.60	-10	3,407	-0.29%
2019/06/26	0	0.00	5	20.30	20.20	-5	3,426	-0.15%
2019/06/24	5	20.30	0	0.00	20.25	5	3,491	0.14%
2019/06/21	1	21.00	0	0.00	20.45	1	3,496	0.03%
2019/06/20	28	21.08	22	21.33	21.10	6	3,487	0.17%
2019/06/12	0	0.00	5	19.70	19.75	-5	3,796	-0.13%
2019/06/10	0	0.00	5	19.50	19.40	-5	3,857	-0.13%
2019/06/05	0	0.00	5	19.50	19.40	-5	4,262	-0.12%
2019/05/31	37	19.72	2	19.65	19.70	35	4,548	0.77%
2019/05/30	2	19.20	0	0.00	19.30	2	4,622	0.04%
2019/05/29	0	0.00	20	18.85	18.95	-20	5,010	-0.40%
2019/05/27	5	19.00	25	18.95	18.95	-20	5,147	-0.39%
2019/05/23	10	19.15	0	0.00	18.95	10	5,190	0.19%
2019/05/22	10	19.50	1	19.55	19.50	9	5,232	0.17%
2019/05/21	40	19.15	0	0.00	19.45	40	5,266	0.76%
2019/05/20	1	19.05	0	0.00	19.40	1	5,301	0.02%
2019/05/17	2	19.30	0	0.00	19.30	2	5,307	0.04%
2019/05/16	2	19.95	0	0.00	19.85	2	5,331	0.04%
2019/05/15	0	0.00	10	20.05	20.05	-10	5,351	-0.19%
2019/05/14	51	19.97	0	0.00	20.20	51	5,430	0.94%
2019/05/13	74	20.75	5	20.60	20.75	69	5,468	1.26%
2019/05/10	1	21.10	30	20.70	20.60	-29	5,498	-0.53%
2019/05/09	1	20.90	0	0.00	20.85	1	5,609	0.02%
2019/05/08	50	21.85	4	21.60	21.85	46	5,716	0.80%
2019/05/07	2	22.10	0	0.00	22.05	2	5,742	0.03%
2019/05/06	15	22.09	10	22.50	22.00	5	5,720	0.09%
2019/05/03	3	22.93	4	22.86	22.80	-1	5,639	-0.02%
2019/05/02	4	22.91	3	22.83	22.90	1	5,555	0.02%
2019/04/30	5	22.35	28	22.44	22.50	-23	5,507	-0.42%
2019/04/29	4	22.23	0	0.00	22.20	4	5,488	0.07%
2019/04/26	1	22.30	2	22.50	22.25	-1	5,475	-0.02%
2019/04/25	2	22.80	2	23.10	22.75	0	5,471	0.00%
2019/04/24	2	22.65	0	0.00	22.60	2	5,519	0.04%
2019/04/23	5	22.79	2	22.80	22.60	3	5,495	0.05%
2019/04/22	135	22.83	13	23.00	22.90	122	5,439	2.24%	大買/鉅額交易
2019/04/19	81	22.42	14	22.51	22.45	67	5,308	1.26%
2019/04/18	151	22.42	22	22.47	22.00	129	5,233	2.47%	大買/鉅額交易
2019/04/17	113	22.56	20	22.60	22.60	93	5,158	1.80%	大買/
2019/04/16	80	22.60	0	0.00	22.45	80	5,118	1.56%
2019/04/15	1	22.35	36	22.41	22.50	-35	4,977	-0.70%
2019/04/12	2	21.70	8	21.78	21.80	-6	4,825	-0.12%
2019/04/11	23	21.91	22	21.80	21.65	1	4,799	0.02%
2019/04/10	37	22.22	33	22.18	22.10	4	4,723	0.08%
2019/04/09	10	21.66	41	21.67	21.80	-31	4,415	-0.70%
2019/04/08	2	21.05	4	21.00	20.95	-2	4,251	-0.05%
2019/04/02	10	20.90	3	20.68	20.70	7	4,189	0.17%
2019/04/01	11	20.68	0	0.00	20.55	11	4,156	0.26%
2019/03/29	21	20.87	2	20.95	20.85	19	4,083	0.47%
2019/03/28	19	20.86	2	21.00	20.90	17	4,051	0.42%
2019/03/27	2	20.70	1	21.00	20.75	1	4,027	0.02%
2019/03/26	2	20.95	0	0.00	20.80	2	4,012	0.05%
2019/03/25	1	20.85	8	20.75	20.85	-7	4,020	-0.17%
2019/03/22	2	21.70	5	21.32	21.20	-3	4,000	-0.07%
2019/03/21	9	21.80	15	21.86	21.70	-6	3,969	-0.15%
2019/03/20	20	21.45	0	0.00	21.50	20	4,124	0.48%
2019/03/19	2	21.20	0	0.00	21.20	2	4,092	0.05%
2019/03/18	2	21.15	4	21.10	21.15	-2	4,062	-0.05%
2019/03/14	0	0.00	8	21.21	21.25	-8	4,055	-0.20%
2019/03/13	5	21.55	20	21.38	21.15	-15	4,052	-0.37%
2019/03/12	33	21.49	12	21.33	21.30	21	4,033	0.52%
2019/03/11	13	20.98	13	21.08	21.15	0	4,010	0.00%
2019/03/08	0	0.00	10	22.55	22.60	-10	3,818	-0.26%
2019/03/07	0	0.00	53	21.74	22.05	-53	3,709	-1.43%
2019/03/06	26	22.30	0	0.00	22.30	26	3,621	0.72%
2019/03/05	8	22.39	28	22.24	22.10	-20	3,530	-0.57%
2019/03/04	20	22.06	54	22.46	23.00	-34	3,385	-1.00%
2019/02/27	50	21.55	4	21.53	21.50	46	2,983	1.54%
2019/02/26	3	21.05	1	21.00	21.00	2	2,851	0.07%
2019/02/25	4	20.95	3	20.95	21.00	1	2,837	0.04%
2019/02/22	0	0.00	6	20.97	21.00	-6	2,895	-0.21%
2019/02/21	10	21.10	10	20.78	21.10	0	2,876	0.00%
2019/02/20	0	0.00	5	20.95	20.90	-5	2,815	-0.18%
2019/02/19	6	20.95	4	20.85	20.95	2	2,785	0.07%
2019/02/18	3	20.85	0	0.00	20.75	3	2,743	0.11%
2019/02/15	0	0.00	22	20.95	20.90	-22	2,723	-0.81%
2019/02/14	0	0.00	3	20.75	20.80	-3	2,685	-0.11%
2019/02/13	0	0.00	22	21.12	20.75	-22	2,648	-0.83%
2019/02/12	23	20.66	11	20.67	20.65	12	2,545	0.47%
2019/02/11	0	0.00	2	20.23	20.25	-2	2,463	-0.08%
2019/01/30	12	20.27	20	20.23	20.10	-8	2,412	-0.33%
2019/01/29	34	19.80	9	19.82	20.00	25	2,272	1.10%
2019/01/28	0	0.00	1	19.50	19.75	-1	2,101	-0.05%
2019/01/25	4	19.10	50	19.05	19.05	-46	2,163	-2.13%
2019/01/23	12	18.90	0	0.00	18.90	12	2,185	0.55%
2019/01/22	1	19.10	0	0.00	19.00	1	2,172	0.05%
2019/01/21	7	19.26	6	19.45	19.25	1	2,152	0.05%
2019/01/18	3	19.37	0	0.00	19.40	3	2,150	0.14%
2019/01/17	48	19.43	47	19.95	19.40	1	2,157	0.05%
2019/01/16	149	19.95	87	20.10	19.95	62	2,122	2.92%	大買/
2019/01/15	4	19.25	0	0.00	19.55	4	1,974	0.20%
2019/01/14	1	19.10	1	19.25	19.10	0	1,964	0.00%
2019/01/11	1	19.35	5	19.52	19.45	-4	1,970	-0.20%
2019/01/10	2	19.20	0	0.00	19.30	2	1,946	0.10%
2019/01/08	2	19.45	0	0.00	19.25	2	1,946	0.10%
2019/01/04	2	18.58	3	18.40	18.60	-1	1,924	-0.05%
2019/01/03	0	0.00	11	19.04	18.90	-11	1,972	-0.56%
2019/01/02	0	0.00	5	18.95	18.90	-5	1,971	-0.25%
2018/12/27	10	19.00	0	0.00	18.85	10	2,008	0.50%
2018/12/26	7	19.16	0	0.00	18.85	7	2,003	0.35%
2018/12/25	2	18.90	0	0.00	18.95	2	2,007	0.10%
2018/12/21	5	19.10	11	19.30	19.20	-6	2,030	-0.30%
2018/12/20	10	19.10	4	19.15	19.00	6	2,036	0.29%
2018/12/19	0	0.00	2	19.40	19.30	-2	2,027	-0.10%
2018/12/18	0	0.00	15	19.58	19.50	-15	2,063	-0.73%
2018/12/17	2	20.15	0	0.00	20.10	2	2,122	0.09%
2018/12/14	15	20.39	6	20.28	20.40	9	2,118	0.42%
2018/12/13	25	20.96	19	20.71	20.70	6	2,079	0.29%
2018/12/12	0	0.00	3	19.67	20.15	-3	1,712	-0.18%
2018/12/11	0	0.00	10	19.05	19.00	-10	1,704	-0.59%
2018/12/10	1	19.05	0	0.00	19.05	1	1,762	0.06%
2018/12/07	2	19.00	10	18.95	19.45	-8	1,750	-0.46%
2018/12/06	11	19.00	0	0.00	18.80	11	1,718	0.64%
2018/12/05	11	19.44	4	19.20	19.40	7	1,700	0.41%
2018/12/04	20	19.75	23	19.61	19.60	-3	1,677	-0.18%
2018/12/03	5	19.00	4	19.13	19.50	1	1,569	0.06%
2018/11/30	0	0.00	11	18.73	18.80	-11	1,511	-0.73%
2018/11/29	0	18.55	0	0.00	18.40	0	1,507	0.00%
2018/11/28	10	18.45	0	0.00	18.55	10	1,505	0.66%
2018/11/26	3	18.20	0	0.00	18.20	3	1,523	0.20%
2018/11/23	0	0.00	2	18.25	18.15	-2	1,547	-0.13%
2018/11/22	2	18.60	23	18.45	18.40	-21	1,581	-1.33%
2018/11/21	36	18.59	14	18.74	18.65	22	1,603	1.37%
2018/11/16	4	18.13	0	0.00	18.10	4	1,569	0.25%
2018/11/13	0	0.00	4	17.80	17.85	-4	1,596	-0.25%
2018/11/08	0	0.00	20	18.55	18.60	-20	1,608	-1.24%
2018/11/07	2	18.45	0	0.00	18.50	2	1,607	0.12%
2018/11/05	1	18.50	0	0.00	18.50	1	1,640	0.06%
2018/11/02	23	18.69	3	18.15	18.70	20	1,744	1.15%
2018/11/01	1	17.90	0	0.00	18.00	1	1,653	0.06%
2018/10/31	0	0.00	5	17.70	17.75	-5	1,664	-0.30%
2018/10/30	0	0.00	9	17.37	17.40	-9	1,662	-0.54%
2018/10/29	0	0.00	1	17.40	17.40	-1	1,667	-0.06%
2018/10/26	1.1	17.28	0	0.00	17.20	1.1	1,671	0.07%
2018/10/24	1	17.95	0	0.00	18.00	1	1,658	0.06%
2018/10/22	0	0.00	1	18.55	18.50	-1	1,664	-0.06%
2018/10/19	1	17.85	0	0.00	18.45	1	1,681	0.06%
2018/10/18	0	0.00	5	18.30	18.30	-5	1,678	-0.30%
2018/10/17	7	18.51	0	0.00	18.35	7	1,690	0.41%
2018/10/16	6	18.35	6	18.60	18.35	0	1,688	0.00%
2018/10/11	3	17.98	0	0.00	17.95	3	1,648	0.18%
2018/10/09	2.1	19.70	1	19.70	19.65	1.1	1,587	0.07%
2018/10/08	0	0.00	9	19.82	19.70	-9	1,580	-0.57%
2018/10/05	2	19.95	0	0.00	19.70	2	1,578	0.13%
2018/10/03	15	20.46	0	0.00	20.40	15	1,531	0.98%
2018/10/02	9	20.57	2	20.60	20.45	7	1,520	0.46%
2018/10/01	2	20.43	0	0.00	20.65	2	1,525	0.13%
2018/09/27	10	20.58	0	0.00	20.50	10	1,522	0.66%
2018/09/26	2	20.60	0	0.00	20.65	2	1,506	0.13%
2018/09/25	15	20.78	6	21.04	20.80	9	1,503	0.60%
2018/09/21	3	20.78	12	20.77	20.70	-9	1,480	-0.61%
2018/09/20	10	20.23	0	0.00	19.95	10	1,382	0.72%
2018/09/19	1	20.40	3	20.48	20.45	-2	1,365	-0.15%
2018/09/17	14	20.46	10	20.50	20.55	4	1,352	0.30%
2018/09/14	2	20.35	21	20.19	20.40	-19	1,297	-1.46%
2018/09/12	10	19.55	0	0.00	19.50	10	1,240	0.81%
2018/09/10	11	19.91	0	0.00	19.55	11	1,254	0.88%
2018/09/07	1	20.10	3	20.05	19.90	-2	1,250	-0.16%
2018/09/06	11	19.85	0	0.00	19.95	11	1,223	0.90%
2018/09/05	4	20.00	0	0.00	20.00	4	1,234	0.32%
2018/09/03	0	0.00	5	20.15	20.00	-5	1,288	-0.39%
2018/08/30	3	19.85	0	0.00	19.90	3	1,338	0.22%
2018/08/29	3	20.60	11	20.60	20.60	-8	1,336	-0.60%
2018/08/28	3	20.50	24	20.57	20.60	-21	1,299	-1.62%
2018/08/27	3	20.65	0	0.00	20.65	3	1,270	0.24%
2018/08/23	3	20.30	5	20.30	20.30	-2	1,253	-0.16%
2018/08/22	6	20.35	7	20.30	20.35	-1	1,241	-0.08%
2018/08/20	0	0.00	1	20.20	20.05	-1	1,226	-0.08%
2018/08/14	3	19.55	0	0.00	19.60	3	1,218	0.25%
2018/08/13	0	0.00	3	19.48	19.30	-3	1,213	-0.25%
2018/08/10	4	19.75	24	19.75	19.80	-20	1,184	-1.69%
2018/08/09	10	19.95	6	20.35	19.80	4	1,169	0.34%
2018/08/08	17	20.18	16	20.01	20.20	1	1,060	0.09%
2018/08/07	8	19.95	1	20.10	20.00	7	1,049	0.67%
2018/08/03	1	19.45	0	0.00	19.35	1	1,041	0.10%
2018/07/31	2	19.38	0	0.00	19.50	2	1,066	0.19%
2018/07/26	22	19.50	0	0.00	19.55	22	1,079	2.04%
2018/07/23	3	18.90	0	0.00	18.90	3	1,061	0.28%
2018/07/12	0	0.00	5	18.15	18.20	-5	1,195	-0.42%
2018/07/02	0	0.00	5	19.20	19.15	-5	1,190	-0.42%
2018/06/29	5	18.95	0	0.00	18.95	5	1,164	0.43%
2018/06/25	0	0.00	0	19.00	19.00	0	1,155	0.00%
2018/06/22	1	19.25	0	0.00	19.20	1	1,160	0.09%
2018/06/21	0	0.00	1	19.35	19.10	-1	1,159	-0.09%
2018/06/12	0	0.00	1	19.60	19.80	-1	1,141	-0.09%
2018/06/08	0	0.00	1	19.40	19.45	-1	1,085	-0.09%
2018/06/07	1	19.65	0	0.00	19.40	1	1,126	0.09%
2018/06/04	0	0.00	6	19.35	19.35	-6	1,067	-0.56%
2018/05/31	5	19.30	0	0.00	19.50	5	1,087	0.46%
2018/05/28	18	19.10	18	19.25	19.10	0	1,109	0.00%
2018/05/25	9	19.20	3	19.20	19.25	6	1,114	0.54%
2018/05/24	0	0.00	0	18.80	18.80	0	1,065	0.00%
2018/05/23	0	0.00	11	18.66	18.65	-11	1,081	-1.02%
2018/05/21	1	18.70	0	0.00	18.85	1	1,103	0.09%
2018/05/14	2	18.63	0	0.00	18.60	2	1,234	0.16%
2018/05/11	0	0.00	6	19.05	19.00	-6	1,226	-0.49%
2018/05/04	0	18.60	0	0.00	18.50	0	1,300	0.00%
2018/04/27	8	19.05	0	0.00	19.00	8	1,643	0.49%
2018/04/23	3	19.85	0	0.00	19.85	3	1,992	0.15%
2018/04/20	3	20.08	0	0.00	20.05	3	2,095	0.14%
2018/04/18	0	20.05	0	0.00	19.95	0	2,043	0.00%
2018/04/16	0	20.90	0	0.00	20.55	0	2,022	0.00%
2018/04/11	5	20.70	7	20.65	20.60	-2	2,030	-0.10%
2018/04/10	0	0.00	1	20.65	20.65	-1	2,036	-0.05%
2018/04/09	0	20.90	0	0.00	20.65	0	2,039	0.00%
2018/04/02	0	21.10	0	0.00	20.85	0	2,039	0.00%
2018/03/31	0	20.70	0	0.00	20.70	0	2,035	0.00%
2018/03/30	0	20.70	0	0.00	20.60	0	2,039	0.00%
2018/03/28	0	20.80	0	0.00	20.65	0	2,044	0.00%
2018/03/26	0	20.65	0	0.00	20.65	0	2,041	0.00%
2018/03/23	6	20.58	0	0.00	20.70	6	2,053	0.29%
2018/03/22	0	21.30	0	0.00	21.10	0	2,030	0.00%
2018/03/21	2	21.20	0	0.00	21.15	2	2,024	0.10%
2018/03/19	0	21.40	0	0.00	21.45	0	2,019	0.00%
2018/03/16	0	23.15	0	0.00	21.55	0	2,017	0.00%
2018/03/14	12	21.60	12	21.45	21.60	0	2,014	0.00%
2018/03/09	0	0.00	3	21.05	21.15	-3	2,004	-0.15%
2018/03/08	0	0.00	12	21.15	21.15	-12	1,999	-0.60%
2018/03/07	15	21.43	0	0.00	21.35	15	1,992	0.75%
2018/02/26	5	21.45	0	0.00	21.55	5	1,971	0.25%
2018/02/23	5	21.50	2	21.40	21.45	3	1,963	0.15%
2018/02/09	2	20.45	0	0.00	20.65	2	1,997	0.10%
2018/02/07	5	21.24	0	0.00	21.15	5	1,990	0.25%
2018/02/06	8	20.88	2	21.45	21.10	6	1,976	0.30%
2018/01/30	7	23.10	0	0.00	22.95	7	1,904	0.37%
2018/01/26	16	23.73	6	24.10	23.45	10	1,867	0.54%
2018/01/25	1	23.40	25	23.06	23.00	-24	1,626	-1.48%
2018/01/23	1	22.40	0	0.00	22.40	1	1,509	0.07%
2018/01/22	4	22.73	2	22.63	22.55	2	1,510	0.13%
2018/01/19	3	22.70	0	0.00	22.60	3	1,511	0.20%
2018/01/18	7	23.03	0	0.00	22.90	7	1,485	0.47%
2018/01/17	14	23.19	12	23.37	23.40	2	1,425	0.14%
2018/01/15	0	0.00	0	23.30	21.40	0	1,063	0.00%
2018/01/09	5	21.75	0	0.00	21.65	5	1,141	0.44%