康舒 (6282)-台新-高雄券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
39.85
漲跌
▼0.55
漲幅
-1.36%
成交量
4,507張
產業
上市電子零組件類股
914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－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	5.2	40.03	5	40.17	39.85	0.2	10,967	0.00%
2024/04/24	6	39.75	44	39.98	40.40	-38	10,947	-0.35%
2024/04/23	13	38.88	23.4	39.86	38.85	-10.4	10,931	-0.10%
2024/04/22	35	40.53	10	40.05	39.35	25	10,877	0.23%
2024/04/19	3.3	39.77	32.2	39.48	39.50	-28.9	10,745	-0.27%
2024/04/18	35.1	41.01	28	40.84	40.40	7.1	10,615	0.07%
2024/04/17	34.2	40.62	26.8	39.98	40.75	7.3	10,474	0.07%
2024/04/16	33.3	38.60	56.3	38.99	38.30	-23	10,305	-0.22%
2024/04/15	3	39.93	64	40.17	39.90	-61	10,315	-0.59%
2024/04/12	65.2	40.14	63	40.37	40.45	2.2	10,271	0.02%
2024/04/11	34.3	40.04	51.2	40.05	40.25	-16.9	10,156	-0.17%
2024/04/10	28	39.29	1.1	39.30	39.20	27	9,981	0.27%
2024/04/09	13.2	38.89	6	38.82	39.00	7.2	10,013	0.07%
2024/04/08	7.3	38.49	4	38.46	38.50	3.3	10,015	0.03%
2024/04/03	6	38.88	2	38.88	38.85	4	10,019	0.04%
2024/04/02	4.4	39.17	11	39.10	39.10	-6.6	10,097	-0.07%
2024/04/01	10.1	39.37	9.6	39.16	39.40	0.5	10,145	0.00%
2024/03/29	6	38.78	6.1	38.80	38.75	-0.1	10,193	0.00%
2024/03/28	6	38.93	55	38.90	38.90	-49	10,175	-0.48%
2024/03/27	7	39.08	3	39.15	39.00	4	10,146	0.04%
2024/03/26	19	39.42	2	39.65	39.15	17	10,103	0.17%
2024/03/25	6	39.96	4	39.99	39.90	2	10,099	0.02%
2024/03/22	2	40.25	15.8	40.24	40.20	-13.8	10,107	-0.14%
2024/03/21	5.1	40.07	17	40.15	40.30	-11.9	10,097	-0.12%
2024/03/20	20.3	39.90	3	39.80	39.65	17.3	10,091	0.17%
2024/03/19	10.4	39.97	19	40.12	39.80	-8.6	10,154	-0.08%
2024/03/18	9.2	39.45	5	39.53	39.65	4.2	10,366	0.04%
2024/03/15	29	39.16	4	39.80	39.80	25	10,478	0.24%
2024/03/14	0	39.15	4	39.11	39.20	-4	10,726	-0.04%
2024/03/13	24.7	39.42	9	39.52	39.05	15.7	10,774	0.15%
2024/03/12	6	40.35	3.3	40.44	40.30	2.7	10,779	0.03%
2024/03/11	2	39.93	4.4	40.02	40.00	-2.4	10,904	-0.02%
2024/03/08	51.8	39.74	13	40.20	39.85	38.8	11,025	0.35%
2024/03/07	23.4	40.30	4	40.39	40.00	19.4	11,118	0.17%
2024/03/06	14.1	41.55	24	41.46	41.10	-9.9	11,233	-0.09%
2024/03/05	13.1	41.60	14	41.81	41.60	-0.9	11,387	-0.01%
2024/03/04	12	41.98	2	42.03	41.80	10	11,485	0.09%
2024/03/01	32	42.43	248	42.48	42.25	-216	11,617	-1.86%	大賣/鉅額交易
2024/02/29	248.7	41.52	59	41.85	42.60	189.7	11,708	1.62%	大買/鉅額交易
2024/02/27	66.1	40.04	54	40.02	39.50	12.1	11,723	0.10%
2024/02/26	44.7	40.80	27	40.70	40.60	17.7	13,446	0.13%
2024/02/23	68.2	41.16	61	40.93	40.55	7.2	15,113	0.05%
2024/02/22	74.4	41.48	64	41.57	41.50	10.4	15,239	0.07%
2024/02/21	182.7	42.34	140	41.71	41.45	42.7	15,179	0.28%	大買/大賣/
2024/02/20	314.2	43.78	257.5	43.27	42.85	56.7	14,721	0.39%	大買/大賣/
2024/02/19	88	43.71	79.9	43.74	43.85	8.1	14,197	0.06%
2024/02/16	151.5	43.38	192.6	43.53	43.55	-41.1	13,967	-0.29%	大買/大賣/
2024/02/15	65.3	41.52	60	42.26	42.20	5.3	13,696	0.04%
2024/02/05	8.2	41.56	12	41.50	41.70	-3.9	13,589	-0.03%
2024/02/02	35.2	41.78	32.3	41.55	41.35	2.9	13,461	0.02%
2024/02/01	52.9	41.96	57	42.02	42.00	-4.1	13,292	-0.03%
2024/01/31	14	40.95	15.1	41.09	40.80	-1.1	12,842	-0.01%
2024/01/30	69.1	41.22	62.5	41.09	40.50	6.6	12,741	0.05%
2024/01/29	29	40.71	64.3	40.55	40.65	-35.3	12,517	-0.28%
2024/01/26	3	39.23	7	39.19	38.90	-4	12,381	-0.03%
2024/01/25	3	39.62	27	39.42	39.35	-24	12,422	-0.19%
2024/01/24	8	39.99	5.3	40.03	39.85	2.7	12,460	0.02%
2024/01/23	6.9	39.86	10	39.95	40.05	-3.1	12,528	-0.02%
2024/01/22	7	39.39	12	39.39	39.45	-5	12,543	-0.04%
2024/01/19	6	38.83	19	38.90	38.85	-13	12,579	-0.10%
2024/01/18	5	38.08	6.8	37.90	38.30	-1.8	12,595	-0.01%
2024/01/17	5.9	38.29	23	38.19	37.90	-17.1	12,633	-0.14%
2024/01/16	2.5	38.85	1.1	38.86	38.85	1.5	12,610	0.01%
2024/01/15	1	39.35	17	39.28	39.35	-16	12,657	-0.13%
2024/01/12	6	39.03	4.3	39.63	38.95	1.7	12,760	0.01%
2024/01/11	6.6	39.59	316.1	39.41	39.45	-309.5	12,847	-2.41%	大賣/鉅額交易
2024/01/10	6.2	38.48	5.2	38.51	38.75	1	12,892	0.01%
2024/01/09	25.1	39.05	12	39.14	38.90	13.1	12,968	0.10%
2024/01/08	5.9	39.82	1	40.15	39.90	4.9	13,101	0.04%
2024/01/05	9	39.92	8	40.20	39.65	1	13,182	0.01%
2024/01/04	6.3	39.86	3	40.02	39.75	3.3	13,377	0.02%
2024/01/03	36	40.18	9.1	40.19	40.10	26.9	13,467	0.20%
2024/01/02	13.1	41.12	2	40.90	40.85	11.1	13,473	0.08%
2023/12/29	9	41.16	4	41.11	41.10	5	13,509	0.04%
2023/12/28	9	41.42	8.2	41.52	41.25	0.8	13,529	0.01%
2023/12/27	9	41.15	10.6	41.19	40.90	-1.6	13,590	-0.01%
2023/12/26	307.3	41.10	23	41.10	41.30	284.3	13,787	2.06%	大買/鉅額交易
2023/12/25	6.1	40.69	12	40.74	40.50	-5.9	13,817	-0.04%
2023/12/22	3	40.63	15.1	40.64	40.45	-12.1	13,842	-0.09%
2023/12/21	13	40.58	2	40.55	40.55	11	13,877	0.08%
2023/12/20	3.2	40.67	16	40.70	40.90	-12.8	13,918	-0.09%
2023/12/19	6.1	39.89	11	39.85	40.00	-4.9	13,976	-0.04%
2023/12/18	12.5	40.09	57	40.01	40.05	-44.5	14,091	-0.32%
2023/12/15	20	40.84	8	40.73	40.50	12	14,169	0.08%
2023/12/14	17	40.63	26	40.58	40.55	-9	14,320	-0.06%
2023/12/13	48.1	40.49	79	40.67	40.05	-30.9	14,340	-0.22%
2023/12/12	22.5	41.61	6	41.73	41.25	16.5	14,203	0.12%
2023/12/11	46	42.28	17.1	42.21	42.00	28.9	14,209	0.20%
2023/12/08	10.2	41.90	9	41.89	41.75	1.2	14,044	0.01%
2023/12/07	12	41.98	18.1	42.32	41.80	-6.1	14,679	-0.04%
2023/12/06	43.1	41.79	16	41.88	41.50	27.1	14,734	0.18%
2023/12/05	20	41.37	17.1	41.59	41.60	3	14,713	0.02%
2023/12/04	17.2	41.68	33	41.47	41.25	-15.8	14,650	-0.11%
2023/12/01	91	42.36	53.2	42.29	42.10	37.8	14,631	0.26%
2023/11/30	37	41.94	14	41.97	41.90	23	14,758	0.16%
2023/11/29	34.5	41.99	37	41.72	41.65	-2.5	14,853	-0.02%
2023/11/28	35	41.97	36.4	41.95	41.80	-1.4	15,043	-0.01%
2023/11/27	33.1	43.08	44	42.73	42.30	-11	14,918	-0.07%
2023/11/24	182.1	43.55	189	43.37	43.70	-7	14,718	-0.05%	大買/大賣/
2023/11/23	366.3	44.85	342.1	44.48	43.75	24.2	14,331	0.17%	大買/大賣/
2023/11/22	236.7	42.91	249.7	43.56	44.10	-13	12,667	-0.10%	大買/大賣/
2023/11/21	54	40.19	25.2	40.44	40.70	28.8	11,159	0.26%
2023/11/20	25.9	39.18	18	39.35	39.45	7.9	11,274	0.07%
2023/11/17	44	39.18	25	39.01	38.95	19	11,838	0.16%
2023/11/16	17.5	39.23	94.3	39.11	39.45	-76.8	12,003	-0.64%
2023/11/15	68	38.28	44.2	37.97	38.35	23.8	11,935	0.20%
2023/11/14	56.3	37.43	69	37.31	37.15	-12.7	12,047	-0.11%
2023/11/13	17.1	38.07	12	38.03	38.40	5.1	12,162	0.04%
2023/11/10	16.3	38.92	1	39.15	39.10	15.3	12,194	0.13%
2023/11/09	12.2	39.12	3	39.05	39.00	9.2	12,456	0.07%
2023/11/08	10	39.66	22	39.83	39.55	-12	12,864	-0.09%
2023/11/07	9.2	39.36	1	39.80	39.20	8.2	13,105	0.06%
2023/11/06	31	39.45	11	39.43	39.55	20	14,180	0.14%
2023/11/03	10	39.09	16	39.14	38.80	-6	14,553	-0.04%
2023/11/02	26.4	38.64	13	38.59	38.60	13.4	14,975	0.09%
2023/11/01	14.2	38.05	20	37.98	38.00	-5.8	15,472	-0.04%
2023/10/31	27.2	38.65	37	38.35	38.00	-9.8	15,773	-0.06%
2023/10/30	15	39.00	15	39.27	39.20	0	16,754	0.00%
2023/10/27	10.2	38.77	0	0.00	38.55	10.2	17,835	0.06%
2023/10/26	22.5	39.08	13	39.05	38.95	9.5	19,965	0.05%
2023/10/25	8.2	39.96	5.1	40.10	39.70	3.1	20,822	0.02%
2023/10/24	19	39.67	12	39.89	40.00	7	21,932	0.03%
2023/10/23	3.1	39.52	8	39.74	39.50	-4.9	22,787	-0.02%
2023/10/20	37	39.05	71	38.96	39.40	-34	23,267	-0.15%
2023/10/19	38	39.62	17	39.67	39.70	21	23,658	0.09%
2023/10/18	30.2	40.32	35.3	40.03	39.95	-5.1	24,055	-0.02%
2023/10/17	35.3	41.22	25	41.28	40.70	10.3	24,732	0.04%
2023/10/16	55.9	41.59	66	41.32	41.45	-10.1	25,612	-0.04%
2023/10/13	42.5	43.02	22.9	43.32	42.80	19.6	27,961	0.07%
2023/10/12	31	43.61	36	43.78	43.45	-5	30,081	-0.02%
2023/10/11	19.1	43.05	7	42.78	42.35	12.1	30,210	0.04%
2023/10/06	13.2	43.82	1	43.85	43.70	12.2	30,670	0.04%
2023/10/05	20	44.41	7.5	44.39	44.30	12.5	31,388	0.04%
2023/10/04	5	43.60	15.5	43.52	43.85	-10.5	31,815	-0.03%
2023/10/03	40.4	44.85	36.2	44.68	44.20	4.2	32,722	0.01%
2023/10/02	81.6	45.31	29	45.04	45.45	52.6	33,628	0.16%
2023/09/28	6.5	43.91	3	44.18	43.70	3.5	34,336	0.01%
2023/09/27	8	42.98	3	42.97	43.10	5	35,761	0.01%
2023/09/26	14.1	43.57	1	43.50	43.20	13.1	37,794	0.03%
2023/09/25	18.5	43.50	8	43.46	43.45	10.5	38,974	0.03%
2023/09/22	199	43.10	13.6	43.10	43.50	185.4	39,302	0.47%	大買/鉅額交易
2023/09/21	11.2	42.39	162.9	42.49	42.60	-151.8	39,267	-0.39%	大賣/鉅額交易
2023/09/20	18.2	43.12	19	43.53	43.15	-0.8	39,189	0.00%
2023/09/19	18.5	43.99	26.6	44.15	43.40	-8.1	39,311	-0.02%
2023/09/18	32.2	44.96	29	44.71	44.65	3.2	39,690	0.01%
2023/09/15	28.1	45.87	10	45.88	45.75	18.1	40,063	0.05%
2023/09/14	22.2	45.51	25.3	45.62	45.70	-3.1	40,128	-0.01%
2023/09/13	74.1	45.02	9	45.04	45.05	65.1	40,247	0.16%
2023/09/12	184.1	46.55	143.7	46.33	45.40	40.4	40,652	0.10%	大買/大賣/
2023/09/11	89.8	44.78	53	45.25	44.85	36.8	40,603	0.09%
2023/09/08	110.9	46.13	21	46.04	45.80	89.9	40,753	0.22%	大買/
2023/09/07	17.6	47.14	8	47.05	47.00	9.6	40,959	0.02%
2023/09/06	48.4	47.40	21	47.41	47.35	27.4	41,183	0.07%
2023/09/05	105.5	47.13	80.5	47.03	47.20	25	41,306	0.06%	大買/
2023/09/04	23.2	45.42	48.5	45.27	45.90	-25.3	41,445	-0.06%
2023/09/01	412.9	47.13	160.2	47.18	46.35	252.7	41,770	0.61%	大買/大賣/鉅額交易
2023/08/31	124.7	46.21	9.5	46.23	46.45	115.2	42,779	0.27%	大買/鉅額交易
2023/08/30	28.8	46.75	27	46.62	46.45	1.8	44,062	0.00%
2023/08/29	27	46.37	16.2	46.40	46.55	10.8	45,482	0.02%
2023/08/28	23.3	46.31	36.4	46.28	46.35	-13.1	46,384	-0.03%
2023/08/25	48.8	47.15	467.4	47.18	46.85	-418.6	46,902	-0.89%	大賣/鉅額交易
2023/08/24	71	47.75	436.5	47.53	47.10	-365.5	46,948	-0.78%	大賣/鉅額交易
2023/08/23	90.8	48.59	184.1	48.29	47.85	-93.3	47,201	-0.20%	大賣/
2023/08/22	40.9	49.90	65	50.75	49.90	-24.1	46,884	-0.05%
2023/08/21	96.1	50.53	37	50.75	50.40	59.1	46,749	0.13%
2023/08/18	50.2	51.78	502	52.14	50.20	-451.8	47,029	-0.96%	大賣/鉅額交易
2023/08/17	1,105	51.49	374.3	51.88	51.90	730.7	47,268	1.55%	大買/大賣/鉅額交易
2023/08/16	25.3	50.49	25.5	50.44	50.60	-0.2	47,831	0.00%
2023/08/15	25.8	50.66	53	50.56	50.80	-27.2	48,675	-0.06%
2023/08/14	95.8	49.89	105	49.74	49.10	-9.2	49,027	-0.02%	大賣/
2023/08/11	60.1	51.18	55.3	51.11	50.90	4.8	48,792	0.01%
2023/08/10	211.7	52.12	177.1	51.39	50.90	34.6	48,516	0.07%	大買/大賣/
2023/08/09	65.4	53.43	63	53.04	52.90	2.4	47,486	0.01%
2023/08/08	53	54.07	52.7	54.36	54.30	0.3	47,202	0.00%
2023/08/07	79.5	52.98	92	53.35	54.60	-12.5	46,958	-0.03%
2023/08/04	88.8	51.54	50.5	51.57	52.30	38.3	46,645	0.08%
2023/08/02	191.3	51.65	176.8	51.52	51.20	14.4	46,533	0.03%	大買/大賣/
2023/08/01	298.6	55.57	222.9	55.17	54.20	75.7	45,650	0.17%	大買/大賣/
2023/07/31	302.5	57.28	347	57.50	55.50	-44.5	44,794	-0.10%	大買/大賣/
2023/07/28	394.7	54.58	343.9	54.72	54.90	50.8	42,884	0.12%	大買/大賣/
2023/07/27	197	53.25	189.3	53.58	54.40	7.7	42,240	0.02%	大買/大賣/
2023/07/26	97.7	51.65	102.3	51.55	51.80	-4.7	41,399	-0.01%	大賣/
2023/07/25	76.2	52.80	46	52.51	51.80	30.2	41,221	0.07%
2023/07/24	128.1	51.78	99	51.87	51.70	29.1	41,224	0.07%	大買/
2023/07/21	67.8	53.22	48.1	53.35	53.30	19.7	41,214	0.05%
2023/07/20	123.1	55.22	130	55.04	54.40	-6.9	41,816	-0.02%	大買/大賣/
2023/07/19	891.5	53.57	1,294.6	54.25	55.00	-403.1	41,858	-0.96%	大買/大賣/鉅額交易
2023/07/18	1,711.7	54.40	515.5	55.04	52.70	1,196.2	42,707	2.80%	大買/大賣/鉅額交易
2023/07/17	363.5	54.80	447.3	55.29	56.10	-83.8	42,738	-0.20%	大買/大賣/
2023/07/14	67.5	51.04	116	51.14	51.20	-48.5	41,616	-0.12%	大賣/
2023/07/13	86	51.06	108	50.64	50.00	-22	41,722	-0.05%	大賣/
2023/07/12	139.3	52.01	71.9	52.04	51.80	67.4	41,607	0.16%	大買/
2023/07/11	67.5	50.96	132	50.70	50.50	-64.5	40,894	-0.16%	大賣/
2023/07/10	309.2	52.54	213.7	51.51	51.10	95.5	40,558	0.24%	大買/大賣/
2023/07/07	274.2	53.17	198	53.26	53.10	76.2	39,683	0.19%	大買/大賣/
2023/07/06	214.6	52.75	200.6	52.99	52.20	14.1	38,769	0.04%	大買/大賣/
2023/07/05	276.3	54.23	239.9	54.29	53.60	36.4	37,858	0.10%	大買/大賣/
2023/07/04	298	50.97	504.7	51.05	50.90	-206.7	36,367	-0.57%	大買/大賣/鉅額交易
2023/07/03	274.3	49.22	337.2	49.26	48.90	-62.9	34,318	-0.18%	大買/大賣/
2023/06/30	23.5	45.69	29	46.06	46.45	-5.5	33,156	-0.02%
2023/06/29	12.1	44.30	5.3	44.34	44.10	6.8	32,804	0.02%
2023/06/28	17.1	44.75	9	44.71	44.30	8.1	32,764	0.02%
2023/06/27	40.1	44.51	65.1	44.41	44.50	-25.1	32,815	-0.08%
2023/06/26	100.2	46.26	52	46.03	45.55	48.2	32,644	0.15%
2023/06/21	49.5	48.00	24	48.03	48.80	25.5	32,215	0.08%
2023/06/20	21	47.14	12	47.09	46.90	9	31,953	0.03%
2023/06/19	73.3	47.03	35	46.91	46.65	38.3	31,896	0.12%
2023/06/16	103.1	48.49	69	48.40	47.70	34	31,826	0.11%	大買/
2023/06/15	105.9	48.16	65.9	48.09	48.45	40.1	31,480	0.13%	大買/
2023/06/14	38.8	47.31	36	46.92	47.00	2.8	31,053	0.01%
2023/06/13	89.1	47.65	117.3	47.67	47.55	-28.2	30,911	-0.09%	大賣/
2023/06/12	57.4	48.04	63.2	47.89	47.60	-5.8	30,884	-0.02%
2023/06/09	40.1	47.94	31.2	47.87	47.90	8.9	30,833	0.03%
2023/06/08	109.5	47.75	63.5	47.58	47.20	46	30,866	0.15%	大買/
2023/06/07	74.1	48.46	38.2	48.34	48.10	35.9	30,694	0.12%
2023/06/06	236.1	48.89	166.4	48.98	49.20	69.7	30,757	0.23%	大買/大賣/
2023/06/05	206.7	51.01	136.2	51.38	51.20	70.4	30,189	0.23%	大買/大賣/
2023/06/02	203.2	48.40	183.8	48.67	49.85	19.5	29,311	0.07%	大買/大賣/
2023/06/01	142.3	45.95	171.1	45.87	45.35	-28.8	28,629	-0.10%	大買/大賣/
2023/05/31	158.2	44.80	214.2	44.95	45.00	-56	27,799	-0.20%	大買/大賣/
2023/05/30	115	44.16	99.5	43.91	43.60	15.5	27,272	0.06%	大買/
2023/05/29	144.3	44.44	154	44.28	44.05	-9.8	27,500	-0.04%	大買/大賣/
2023/05/26	105	42.96	120	42.53	42.15	-15	27,080	-0.06%	大買/大賣/
2023/05/25	45	43.89	40	43.88	43.50	5	27,046	0.02%
2023/05/24	91	44.00	57.5	44.38	43.90	33.5	27,509	0.12%
2023/05/23	86.2	43.96	119.3	43.96	43.70	-33.1	28,127	-0.12%	大賣/
2023/05/22	148	44.10	142	44.10	43.70	6	27,785	0.02%	大買/大賣/
2023/05/19	156.3	43.26	213	43.30	42.50	-56.7	26,995	-0.21%	大買/大賣/
2023/05/18	88.5	41.95	99.2	41.71	42.20	-10.7	26,067	-0.04%
2023/05/17	23	40.11	11	40.03	39.95	12	25,602	0.05%
2023/05/16	13	39.28	8	39.31	39.25	5	25,599	0.02%
2023/05/15	18.1	39.00	9.2	38.99	38.95	8.9	25,739	0.03%
2023/05/12	54.3	39.29	57	39.38	39.55	-2.8	26,196	-0.01%
2023/05/11	30.1	39.14	71	38.96	38.80	-40.9	27,085	-0.15%
2023/05/10	32.2	40.28	26.5	39.95	40.10	5.7	27,456	0.02%
2023/05/09	62.5	41.98	68	41.20	40.85	-5.5	28,203	-0.02%
2023/05/08	43	42.48	74.4	42.68	42.55	-31.4	28,589	-0.11%
2023/05/05	75.2	41.75	55.5	41.59	41.70	19.7	28,955	0.07%
2023/05/04	70.1	41.86	41.2	42.03	42.25	28.9	29,544	0.10%
2023/05/03	66.1	42.44	35.2	42.27	42.10	30.9	30,042	0.10%
2023/05/02	49.2	43.09	44	43.14	43.20	5.2	30,939	0.02%
2023/04/28	114.3	43.30	79	43.13	42.30	35.3	31,074	0.11%	大買/
2023/04/27	70.1	43.27	83	43.56	43.45	-12.9	30,334	-0.04%
2023/04/26	114.5	41.93	128	42.20	42.75	-13.6	29,778	-0.05%	大買/大賣/
2023/04/25	138.2	43.34	91	43.31	43.00	47.2	29,262	0.16%	大買/
2023/04/24	76	44.47	86	44.45	45.50	-10	28,135	-0.04%
2023/04/21	249.4	44.28	300.1	44.06	43.60	-50.7	27,259	-0.19%	大買/大賣/
2023/04/20	632.2	44.82	525.2	44.88	44.10	106.9	25,445	0.42%	大買/大賣/鉅額交易
2023/04/19	79.1	41.98	148.8	42.41	43.60	-69.7	22,841	-0.31%	大賣/
2023/04/18	97.1	40.36	100	40.61	39.65	-2.9	21,741	-0.01%
2023/04/17	90.6	40.39	71	40.03	40.45	19.6	21,293	0.09%
2023/04/14	8.1	38.25	11	38.36	38.20	-2.9	20,859	-0.01%
2023/04/13	29.1	38.97	8	38.54	38.70	21.1	20,818	0.10%
2023/04/12	21.1	39.57	10.1	39.60	39.55	11	20,666	0.05%
2023/04/11	25	39.70	22	39.63	39.10	3	20,577	0.01%
2023/04/10	19	39.07	13	39.22	38.90	6	20,426	0.03%
2023/04/07	6	38.69	4	38.64	38.80	2	20,339	0.01%
2023/04/06	9	38.33	2	38.35	38.25	7	20,286	0.03%
2023/03/31	3	38.58	7	38.59	38.55	-4	20,243	-0.02%
2023/03/30	7	38.25	2.1	38.23	38.25	4.9	20,171	0.02%
2023/03/29	27	38.21	20	38.27	38.20	7	20,138	0.03%
2023/03/28	9.1	38.20	19	38.31	38.25	-9.9	20,130	-0.05%
2023/03/27	33	39.38	106	39.29	39.00	-73	19,980	-0.37%	大賣/
2023/03/24	14	39.08	8.1	39.13	39.15	5.9	19,905	0.03%
2023/03/23	53	39.23	37	39.30	38.95	16	19,818	0.08%
2023/03/22	30	40.46	37	40.54	40.05	-7	19,608	-0.04%
2023/03/21	103	40.96	36.1	40.87	40.55	67	19,464	0.34%	大買/
2023/03/20	23	39.88	69.5	39.65	40.00	-46.4	19,267	-0.24%
2023/03/17	89.3	40.35	85.2	40.32	40.20	4.1	19,160	0.02%
2023/03/16	24	40.21	28	40.45	40.30	-4	18,916	-0.02%
2023/03/15	16.5	41.09	19	41.04	40.65	-2.6	18,713	-0.01%
2023/03/14	50	40.65	32	40.64	40.45	18	18,427	0.10%
2023/03/13	104	39.90	53.1	39.76	40.40	50.9	18,211	0.28%	大買/
2023/03/10	49.1	39.71	34	39.90	39.60	15.1	18,022	0.08%
2023/03/09	73.5	41.28	144.7	41.14	41.00	-71.2	17,743	-0.40%	大賣/
2023/03/08	142.1	42.41	140	42.47	42.60	2.1	17,033	0.01%	大買/大賣/
2023/03/07	74.1	41.51	90	41.43	41.25	-15.9	16,222	-0.10%
2023/03/06	243.3	41.19	186.1	41.22	40.95	57.2	15,670	0.37%	大買/大賣/
2023/03/03	48.4	39.59	26	39.23	39.15	22.4	14,883	0.15%
2023/03/02	39.1	39.49	39	39.36	39.30	0.1	14,712	0.00%
2023/03/01	107	39.56	99.4	39.54	39.70	7.6	14,472	0.05%	大買/
2023/02/24	39.4	38.28	351	38.37	38.00	-311.7	13,947	-2.23%	大賣/鉅額交易
2023/02/23	23	39.04	23	39.20	38.90	0	13,626	0.00%
2023/02/22	66	39.68	60	39.67	39.25	6	13,325	0.04%
2023/02/21	135	39.79	145.5	39.42	41.35	-10.5	12,743	-0.08%	大買/大賣/
2023/02/20	44	38.06	21	38.11	38.00	23	11,775	0.20%
2023/02/17	34	37.56	50	37.71	37.85	-16	11,738	-0.14%
2023/02/16	54	37.30	47	37.41	37.45	7	11,607	0.06%
2023/02/15	368	37.10	62.1	37.11	36.95	305.9	11,476	2.67%	大買/鉅額交易
2023/02/14	71.1	37.10	75	36.90	36.80	-3.9	11,304	-0.03%
2023/02/13	7.3	37.54	45	37.52	37.40	-37.8	11,196	-0.34%
2023/02/10	118	38.81	107.4	38.46	37.80	10.6	11,041	0.10%	大買/大賣/
2023/02/09	140.5	38.48	240	38.49	38.75	-99.5	10,531	-0.94%	大買/大賣/
2023/02/08	117.1	37.30	100.3	37.27	36.85	16.8	9,585	0.18%	大買/
2023/02/07	205.1	36.56	181	36.76	37.85	24.1	8,994	0.27%	大買/大賣/
2023/02/06	103.7	38.11	67	37.86	38.35	36.7	8,026	0.46%	大買/
2023/02/03	82	38.12	115	38.14	38.30	-33	7,409	-0.45%	大賣/
2023/02/02	88.3	37.13	117.1	37.40	38.00	-28.8	6,824	-0.42%	大賣/
2023/02/01	218	35.93	260	36.17	36.45	-42	5,941	-0.71%	大買/大賣/
2023/01/31	120	34.45	162	34.80	35.20	-42	5,156	-0.81%	大買/大賣/
2023/01/30	23	32.45	67	32.48	32.60	-44	4,049	-1.09%
2023/01/17	1	29.35	6	29.33	29.65	-5	3,594	-0.14%
2023/01/16	1	29.15	1	29.15	29.15	0	3,596	0.00%
2023/01/13	3	29.28	3	29.20	29.20	0	3,613	0.00%
2023/01/12	2	29.45	6	29.63	29.35	-4	3,685	-0.11%
2023/01/11	0	0.00	6	29.75	29.70	-6	3,685	-0.16%
2023/01/10	9	29.69	1	30.00	29.65	8	3,701	0.22%
2023/01/09	23	30.59	13.1	30.32	30.40	9.9	3,687	0.27%
2023/01/06	4	30.42	0.3	30.50	30.30	3.8	3,680	0.10%
2023/01/05	19	30.72	1	30.40	30.40	18	3,744	0.48%
2023/01/04	7	30.76	7	30.88	30.65	0	3,743	0.00%
2023/01/03	12	30.55	13	30.59	30.60	-1	3,722	-0.03%
2022/12/30	1	29.70	0	0.00	29.85	1	3,717	0.03%
2022/12/29	1	29.50	7	29.50	29.45	-6	3,859	-0.16%
2022/12/28	0	0.00	1	29.90	29.80	-1	3,871	-0.03%
2022/12/27	7	30.40	0	0.00	30.35	7	3,897	0.18%
2022/12/26	1	30.50	1	30.50	30.30	0	3,913	0.00%
2022/12/22	0	0.00	4	30.30	30.15	-4	4,023	-0.10%
2022/12/21	0.1	30.40	13	30.15	30.00	-12.9	4,099	-0.31%
2022/12/20	12	30.58	17	30.09	29.75	-5	4,113	-0.12%
2022/12/19	0	0.00	4	30.35	30.40	-4	4,133	-0.10%
2022/12/16	3	30.25	13	30.45	30.10	-10	4,159	-0.24%
2022/12/15	13	31.06	6	31.05	31.00	7	4,148	0.17%
2022/12/14	1	30.85	4	30.75	30.85	-3	4,128	-0.07%
2022/12/13	3	30.65	1	30.45	30.35	2	4,218	0.05%
2022/12/12	9	30.30	3	30.25	30.25	6	4,227	0.14%
2022/12/09	12	30.15	9	30.28	30.05	3	4,290	0.07%
2022/12/08	5	29.90	3	30.23	29.90	2	4,284	0.05%
2022/12/07	9	29.87	10	30.22	29.90	-1	4,285	-0.02%
2022/12/06	8	30.32	18	30.43	30.20	-10	4,259	-0.23%
2022/12/05	9	31.16	14	31.02	31.10	-5	4,283	-0.12%
2022/12/02	11	30.96	19	31.04	30.90	-8	4,236	-0.19%
2022/12/01	14	30.32	25	30.45	30.35	-11	4,090	-0.27%
2022/11/30	10.1	30.14	6	30.10	30.00	4.1	4,014	0.10%
2022/11/29	7	29.84	0	0.00	30.15	7	4,026	0.17%
2022/11/28	3	29.82	1	29.85	29.80	2	4,023	0.05%
2022/11/25	34	30.03	13	30.01	29.85	21	4,051	0.52%
2022/11/24	5	29.71	5	29.84	29.95	0	4,013	0.00%
2022/11/23	8	29.34	12	29.30	29.35	-4	3,981	-0.10%
2022/11/22	0	0.00	1	29.30	29.30	-1	4,025	-0.02%
2022/11/21	0	29.60	1	29.90	29.65	-1	4,037	-0.02%
2022/11/18	9	29.69	1	30.05	29.60	8	4,047	0.20%
2022/11/17	23	30.33	5	30.33	30.05	18	4,006	0.45%
2022/11/16	8	30.13	54	30.36	29.90	-46	3,918	-1.17%
2022/11/15	23	30.30	19	30.23	30.40	4	3,853	0.10%
2022/11/14	0	0.00	4	29.53	29.55	-4	3,646	-0.11%
2022/11/11	4	29.28	2	29.65	29.15	2	3,639	0.05%
2022/11/10	5	29.11	6	29.14	29.05	-1	3,731	-0.03%
2022/11/09	23	29.73	6	29.78	29.45	17	3,743	0.45%
2022/11/08	10	29.49	2	29.45	29.50	8	3,698	0.22%
2022/11/07	12	29.70	12	29.67	29.55	0	3,673	0.00%
2022/11/04	13	29.81	10	29.50	29.85	3	3,647	0.08%
2022/11/03	2	29.03	6.3	28.73	29.00	-4.3	3,582	-0.12%
2022/11/02	1	28.75	4	28.76	28.75	-3	3,572	-0.08%
2022/11/01	1	28.40	17	28.08	28.40	-16	3,575	-0.45%
2022/10/31	5	27.64	3	27.85	27.60	2	3,581	0.06%
2022/10/28	2	27.53	10	27.55	27.40	-8	3,635	-0.22%
2022/10/27	4	27.74	2	27.80	27.85	2	3,700	0.05%
2022/10/26	27	27.94	19	28.02	27.60	8	3,758	0.21%
2022/10/25	0	0.00	1	27.50	27.65	-1	3,875	-0.03%
2022/10/24	8	27.79	0	0.00	27.40	8	4,217	0.19%
2022/10/21	2.3	27.40	12	27.47	27.45	-9.7	4,228	-0.23%
2022/10/20	10	27.47	1	27.35	27.30	9	4,225	0.21%
2022/10/19	5	27.96	0	0.00	27.85	5	4,199	0.12%
2022/10/18	0	0.00	7	28.21	28.25	-7	4,225	-0.17%
2022/10/17	18	27.63	4	27.58	27.80	14	4,251	0.33%
2022/10/14	1	28.10	5	28.13	28.15	-4	4,281	-0.09%
2022/10/13	4	27.78	0	0.00	27.20	4	4,332	0.09%
2022/10/12	3	28.57	6	28.53	28.70	-3	4,314	-0.07%
2022/10/11	2	28.80	1	28.75	28.75	1	4,388	0.02%
2022/10/07	4	30.10	2	29.95	29.60	2	4,430	0.05%
2022/10/06	43	29.86	30	29.84	29.85	13	4,486	0.29%
2022/10/04	0	0.00	10	28.58	28.75	-10	4,383	-0.23%
2022/10/03	0.1	28.04	0	0.00	28.00	0.1	4,462	0.00%
2022/09/30	6	27.62	9.2	27.70	28.15	-3.2	4,609	-0.07%
2022/09/29	15	28.58	3	28.35	28.20	12	4,664	0.26%
2022/09/28	4	28.04	6	28.40	27.75	-2	4,663	-0.04%
2022/09/27	5	27.93	2	28.15	28.20	3	4,600	0.07%
2022/09/26	17	28.29	5	28.16	27.80	12	4,633	0.26%
2022/09/23	3	29.87	13	30.01	29.50	-10	4,634	-0.22%
2022/09/22	0	0.00	1	29.75	29.95	-1	4,673	-0.02%
2022/09/21	15	30.15	4	30.48	30.05	11	4,752	0.23%
2022/09/20	8	29.94	13	29.95	30.30	-5	4,883	-0.10%
2022/09/19	6	29.12	0	0.00	28.85	6	4,809	0.12%
2022/09/16	15	29.85	16	29.91	29.60	-1	4,830	-0.02%
2022/09/15	3	29.70	5	29.93	29.55	-2	4,799	-0.04%
2022/09/14	1	28.80	5	29.45	29.45	-4	4,721	-0.08%
2022/09/13	4	29.32	4	29.15	29.20	0	4,755	0.00%
2022/09/12	9	29.28	0	0.00	29.30	9	4,786	0.19%
2022/09/07	2	28.15	6	28.10	28.10	-4	4,776	-0.08%
2022/09/06	1	29.10	3	28.50	28.50	-2	4,865	-0.04%
2022/09/05	12	28.88	2	28.85	28.85	10	4,866	0.21%
2022/09/02	10	29.53	8	29.50	29.45	2	4,858	0.04%
2022/09/01	10	29.73	4	29.73	29.55	6	4,867	0.12%
2022/08/31	11	29.92	14	29.92	30.30	-3	4,882	-0.06%
2022/08/30	3	29.67	0	0.00	29.55	3	4,830	0.06%
2022/08/29	4	29.65	9	29.33	29.50	-5	4,860	-0.10%
2022/08/26	16	30.76	0	0.00	30.60	16	4,817	0.33%
2022/08/25	6	30.58	1	30.65	30.70	5	4,802	0.10%
2022/08/24	0	0.00	1	30.35	30.35	-1	4,814	-0.02%
2022/08/23	3	30.25	0	0.00	30.35	3	4,826	0.06%
2022/08/22	15.2	30.97	5	30.77	30.55	10.2	4,838	0.21%
2022/08/19	10	30.55	1	30.65	30.55	9	4,798	0.19%
2022/08/18	1	30.35	6	30.23	30.50	-5	4,790	-0.10%
2022/08/17	12	30.40	7	30.36	30.25	5	4,779	0.10%
2022/08/16	2	31.35	12	31.25	31.20	-10	4,682	-0.21%
2022/08/15	11	31.11	20	31.16	31.25	-9	4,692	-0.19%
2022/08/12	19	30.43	1	30.45	30.50	18	4,800	0.37%
2022/08/11	17	30.37	2	30.65	30.30	15	4,891	0.31%
2022/08/10	23	30.38	4	30.40	30.30	19	4,986	0.38%
2022/08/09	5	29.98	6	30.07	30.10	-1	4,986	-0.02%
2022/08/08	6	29.29	9	29.31	29.70	-3	4,982	-0.06%
2022/08/05	3	29.93	0	0.00	29.95	3	4,964	0.06%
2022/08/04	11	29.97	2	29.73	29.90	9	4,959	0.18%
2022/08/03	8	30.69	28	30.65	30.50	-20	4,927	-0.41%
2022/08/02	20	31.31	51	31.22	31.35	-31	4,893	-0.63%
2022/08/01	35	32.09	34	32.15	31.95	1	4,889	0.02%
2022/07/29	45.2	31.01	29	31.16	31.90	16.2	4,757	0.34%
2022/07/28	4	30.73	7	30.47	30.40	-3	4,468	-0.07%
2022/07/27	6	30.35	0	0.00	30.60	6	4,453	0.13%
2022/07/26	6	30.35	0	0.00	30.10	6	4,433	0.14%
2022/07/25	7	31.14	14	31.00	31.00	-7	4,395	-0.16%
2022/07/22	28	31.68	9	31.76	31.35	19	4,372	0.43%
2022/07/21	12	31.52	16	31.23	31.75	-4	4,397	-0.09%
2022/07/20	15	31.50	11	31.41	31.20	4	4,370	0.09%
2022/07/19	7	31.19	4	31.35	31.50	3	4,411	0.07%
2022/07/18	19	31.06	17	31.35	31.05	2	4,407	0.05%
2022/07/15	8	31.06	11	30.84	31.10	-3	4,350	-0.07%
2022/07/14	8	30.63	24	30.64	30.90	-16	4,320	-0.37%
2022/07/13	5.1	30.10	11	30.11	30.00	-5.9	4,256	-0.14%
2022/07/12	7	29.46	7	29.60	29.25	0	4,282	0.00%
2022/07/11	35	30.45	19	30.44	30.20	16	4,322	0.37%
2022/07/08	21	30.07	25	29.89	30.30	-4	4,278	-0.09%
2022/07/07	10	28.66	4	28.81	28.90	6	4,186	0.14%
2022/07/06	3	28.68	8	28.73	28.60	-5	4,222	-0.12%
2022/07/05	1	27.60	4.3	28.04	28.10	-3.3	4,306	-0.08%
2022/07/04	14	27.94	0	0.00	27.55	14	4,364	0.32%
2022/07/01	8	28.91	9	29.26	28.35	-1	4,636	-0.02%
2022/06/30	16.3	29.49	13	29.06	28.80	3.3	4,741	0.07%
2022/06/29	25	30.24	17	30.24	30.20	8	4,745	0.17%
2022/06/28	20	30.36	26	30.51	30.80	-6	4,778	-0.13%
2022/06/27	3	29.78	3	29.75	29.80	0	4,773	0.00%
2022/06/24	4	29.51	31.1	29.42	29.80	-27.1	4,888	-0.56%
2022/06/23	4	28.70	2	28.85	28.90	2	4,897	0.04%
2022/06/22	3	28.25	0	0.00	28.45	3	5,049	0.06%
2022/06/21	0	0.00	6	27.90	28.75	-6	5,190	-0.12%
2022/06/20	4	27.76	1	27.70	27.20	3	5,300	0.06%
2022/06/17	3	28.30	3.4	28.23	28.30	-0.4	5,413	-0.01%
2022/06/16	2	28.55	8	29.22	28.60	-6	5,606	-0.11%
2022/06/15	8	29.36	3	29.27	29.35	5	5,699	0.09%
2022/06/14	11	28.24	0	0.00	28.90	11	5,669	0.19%
2022/06/13	3	28.63	1	28.55	28.45	2	5,760	0.03%
2022/06/10	13	29.27	2	29.30	29.30	11	5,851	0.19%
2022/06/09	7	29.84	2	29.68	29.65	5	6,019	0.08%
2022/06/08	1	30.05	2	29.75	29.70	-1	6,068	-0.02%
2022/06/07	2	29.63	4	29.60	29.55	-2	6,206	-0.03%
2022/06/06	0	0.00	2	29.38	29.30	-2	6,325	-0.03%
2022/06/02	2	29.33	0	0.00	29.30	2	6,407	0.03%
2022/06/01	1.1	29.63	6	29.40	29.45	-4.9	6,505	-0.08%
2022/05/31	3	29.20	1	29.40	29.15	2	6,659	0.03%
2022/05/30	4	29.24	2	29.40	29.40	2	6,732	0.03%
2022/05/27	1	29.00	0	0.00	28.90	1	6,752	0.01%
2022/05/26	2	29.03	1	28.95	28.55	1	6,779	0.01%
2022/05/25	0	0.00	3	28.60	28.95	-3	6,813	-0.04%
2022/05/24	1	28.55	8	28.61	28.25	-7	6,884	-0.10%
2022/05/23	5	29.09	4	28.91	28.80	1	6,884	0.01%
2022/05/20	22	30.02	122	29.85	29.40	-100	6,919	-1.45%	大賣/
2022/05/19	93.4	28.84	61	29.15	29.60	32.4	6,804	0.48%
2022/05/18	87	29.46	48	29.40	29.45	39	6,814	0.57%
2022/05/17	1	28.25	76	28.12	28.50	-75	6,817	-1.10%
2022/05/16	3	27.70	11	27.64	27.35	-8	6,873	-0.12%
2022/05/13	2	27.45	10	27.44	27.50	-8	6,923	-0.12%
2022/05/12	12	26.69	27	26.69	26.55	-15	6,994	-0.21%
2022/05/11	9	27.33	29	27.40	27.25	-20	7,008	-0.29%
2022/05/10	6	27.28	6	27.16	27.45	0	7,051	0.00%
2022/05/09	39	27.53	3	27.53	27.15	36	7,221	0.50%
2022/05/06	8.3	28.90	1	28.95	28.70	7.3	7,247	0.10%
2022/05/05	64.2	29.51	8	29.83	29.75	56.2	7,312	0.77%
2022/05/04	1	28.90	2	29.10	29.10	-1	7,306	-0.01%
2022/05/03	1	28.95	0	0.00	28.75	1	7,377	0.01%
2022/04/29	5	29.20	3	29.30	28.95	2	7,451	0.03%
2022/04/28	14	28.93	12	29.07	28.85	2	7,530	0.03%
2022/04/27	2	28.23	6.2	28.50	28.75	-4.2	7,545	-0.06%
2022/04/26	10	29.39	3	29.32	29.20	7	7,622	0.09%
2022/04/25	14.3	29.37	20	29.77	29.20	-5.7	7,678	-0.07%
2022/04/22	11	31.00	4	31.35	31.05	7	7,645	0.09%
2022/04/21	2	31.68	2	31.65	31.60	0	7,709	0.00%
2022/04/20	14	32.45	25.5	32.30	32.30	-11.5	7,785	-0.15%
2022/04/19	0	0.00	16	32.14	32.05	-16	7,852	-0.20%
2022/04/18	13	31.76	11	31.64	31.30	2	8,049	0.03%
2022/04/15	13	31.93	4	31.90	31.90	9	8,136	0.11%
2022/04/14	19	32.49	16	32.41	32.30	3	8,330	0.04%
2022/04/13	12	32.63	0	0.00	32.85	12	8,546	0.14%
2022/04/12	9	32.34	23	32.48	32.50	-14	9,449	-0.15%
2022/04/11	40.2	33.16	10	33.08	32.70	30.2	9,696	0.31%
2022/04/08	16	34.21	1	34.20	34.15	15	9,656	0.16%
2022/04/07	94	35.56	63	35.77	34.05	31	9,718	0.32%
2022/04/06	37	35.79	18	35.79	35.70	19	9,652	0.20%
2022/04/01	10	35.68	11	35.40	35.90	-1	9,998	-0.01%
2022/03/31	24	35.84	30.1	35.88	35.50	-6.1	11,313	-0.05%
2022/03/30	16	35.69	28	35.79	35.95	-12	12,911	-0.09%
2022/03/29	26.2	35.44	72	35.03	34.90	-45.8	13,307	-0.34%
2022/03/28	5	35.11	7	35.28	35.55	-2	13,210	-0.02%
2022/03/25	20	35.99	49	35.95	35.60	-29	13,187	-0.22%
2022/03/24	49	35.75	49.1	35.73	35.50	-0.1	13,079	0.00%
2022/03/23	33	35.50	11	35.41	35.35	22	13,109	0.17%
2022/03/22	13	35.39	31	35.35	35.70	-18	13,328	-0.14%
2022/03/21	47	35.24	70.4	35.34	35.10	-23.4	13,991	-0.17%
2022/03/18	14	34.45	6	34.32	34.35	8	14,029	0.06%
2022/03/17	15	33.73	5	33.70	33.75	10	14,278	0.07%
2022/03/16	7	32.99	3	33.57	32.95	4	14,679	0.03%
2022/03/15	4	33.33	5	33.16	32.85	-1	14,651	-0.01%
2022/03/14	49	33.76	11	33.41	33.45	38	14,637	0.26%
2022/03/11	12	34.61	4.2	34.71	34.75	7.9	14,521	0.05%
2022/03/10	32.4	34.59	23.2	34.63	34.35	9.2	14,539	0.06%
2022/03/09	8	33.69	10.1	33.73	34.00	-2.1	14,477	-0.01%
2022/03/08	9	32.39	14	32.49	32.15	-5	14,571	-0.03%
2022/03/07	20.1	33.19	3	33.50	33.00	17.1	14,967	0.11%
2022/03/04	15.2	34.88	15	34.89	34.40	0.2	15,099	0.00%
2022/03/03	3	34.30	22	34.24	34.25	-19	15,121	-0.13%
2022/03/02	11	33.49	0	0.00	33.60	11	15,242	0.07%
2022/03/01	4	33.63	7	33.80	33.85	-3	15,363	-0.02%
2022/02/25	10	33.60	13	33.42	33.25	-3	15,621	-0.02%
2022/02/24	14	33.63	25	33.54	33.30	-11	15,743	-0.07%
2022/02/23	4	34.44	2	34.40	34.60	2	15,845	0.01%
2022/02/22	14	34.29	21	34.17	34.20	-7	16,268	-0.04%
2022/02/21	10	35.17	2	35.13	35.20	8	16,631	0.05%
2022/02/18	41	35.38	32	35.25	35.55	9	17,442	0.05%
2022/02/17	18	35.13	12	35.17	34.95	6	17,780	0.03%
2022/02/16	10	34.81	13	34.85	34.85	-3	18,411	-0.02%
2022/02/15	2.5	34.22	6	34.44	33.90	-3.5	18,703	-0.02%
2022/02/14	27	33.77	11	33.70	33.60	16	19,805	0.08%
2022/02/11	3	34.35	5	34.42	34.50	-2	21,027	-0.01%
2022/02/10	18	35.03	14	34.94	34.80	4	21,483	0.02%
2022/02/09	14	34.86	22.1	35.23	35.10	-8.1	21,905	-0.04%
2022/02/08	4	34.10	8	34.41	34.75	-4	22,079	-0.02%
2022/02/07	2.1	33.28	13	33.59	33.95	-11	22,587	-0.05%
2022/01/26	14	31.94	3	32.07	31.95	11	22,967	0.05%
2022/01/25	2.2	32.38	4	32.25	32.10	-1.9	23,820	-0.01%
2022/01/24	6	32.55	8	32.79	32.80	-2	24,747	-0.01%
2022/01/21	8	33.49	29	33.57	33.40	-21	26,168	-0.08%
2022/01/20	2	34.08	2	34.13	34.10	0	27,583	0.00%
2022/01/19	20	34.26	13	34.37	34.10	7	28,672	0.02%
2022/01/18	27.1	34.45	8	34.48	34.10	19.1	29,621	0.06%
2022/01/17	3	34.33	9	34.43	34.60	-6	29,597	-0.02%
2022/01/14	21	33.23	20	33.35	33.55	1	29,550	0.00%
2022/01/13	19	34.02	30.6	33.99	34.00	-11.6	29,675	-0.04%
2022/01/12	23.1	34.64	24	34.27	34.30	-0.9	29,584	0.00%
2022/01/11	49	35.00	49	34.98	34.50	0	29,498	0.00%
2022/01/10	20	35.75	7	35.86	35.75	13	29,286	0.04%
2022/01/07	43	36.61	23	36.44	36.25	20	29,165	0.07%
2022/01/06	70	37.19	74	37.27	37.35	-4	28,931	-0.01%
2022/01/05	382	38.18	372.2	37.77	37.15	9.8	28,728	0.03%	大買/大賣/
2022/01/04	95.2	36.81	102	36.86	37.10	-6.8	27,826	-0.02%	大賣/
2022/01/03	63	36.34	36.2	36.22	35.95	26.8	27,520	0.10%
2021/12/30	29.1	36.75	36	36.69	36.60	-6.9	27,480	-0.03%
2021/12/29	41	36.90	98	36.73	36.65	-57	27,441	-0.21%
2021/12/28	388	37.32	367	36.97	36.90	21	27,314	0.08%	大買/大賣/
2021/12/27	516.4	37.95	392.2	37.73	37.60	124.2	27,062	0.46%	大買/大賣/鉅額交易
2021/12/24	265.2	38.28	426	38.62	39.95	-160.8	26,024	-0.62%	大買/大賣/鉅額交易
2021/12/23	125	36.39	131	36.56	36.35	-6	24,424	-0.02%	大買/大賣/
2021/12/22	9	35.15	10	35.28	35.20	-1	24,030	0.00%
2021/12/21	6	34.97	14	35.06	35.15	-8	24,146	-0.03%
2021/12/20	9	35.21	30	35.26	35.30	-21	24,258	-0.09%
2021/12/17	56	35.45	33.2	35.64	35.20	22.8	24,494	0.09%
2021/12/16	33	35.81	103.2	35.85	36.00	-70.2	25,278	-0.28%	大賣/
2021/12/15	198.2	36.29	134	36.42	35.00	64.2	25,333	0.25%	大買/大賣/
2021/12/14	62.2	35.48	59	35.65	35.60	3.2	24,657	0.01%
2021/12/13	109	35.94	57	35.80	35.50	52	24,521	0.21%	大買/
2021/12/10	77	35.32	84	35.47	36.00	-7	24,219	-0.03%
2021/12/09	16	34.26	17	34.17	34.00	-1	23,755	0.00%
2021/12/08	16	33.90	22	34.00	33.80	-6	23,674	-0.03%
2021/12/07	18	33.68	7	33.73	33.55	11	23,573	0.05%
2021/12/06	12.2	33.60	13.1	33.69	33.80	-0.9	23,497	0.00%
2021/12/03	26	33.05	13	33.17	33.15	13	23,397	0.06%
2021/12/02	50	32.89	44	32.53	32.35	6	23,306	0.03%
2021/12/01	86.1	32.85	126.2	32.70	33.25	-40.1	23,147	-0.17%	大賣/
2021/11/30	20.2	35.50	38	35.61	35.00	-17.8	22,756	-0.08%
2021/11/29	18	33.83	33	34.07	34.50	-15	22,557	-0.07%
2021/11/26	27	34.51	15	34.59	34.40	12	22,383	0.05%
2021/11/25	22	34.77	19	34.78	34.40	3	22,180	0.01%
2021/11/24	17	34.80	17.3	34.81	34.75	-0.3	22,068	0.00%
2021/11/23	17.1	35.39	10	35.45	35.20	7.1	21,840	0.03%
2021/11/22	18	35.97	22	35.88	35.40	-4	21,725	-0.02%
2021/11/19	31	35.94	54	35.62	35.90	-23	21,562	-0.11%
2021/11/18	47	36.37	59.1	36.45	36.00	-12.1	21,120	-0.06%
2021/11/17	148	38.50	111	38.36	37.30	37	20,685	0.18%	大買/大賣/
2021/11/16	77	36.80	110	36.88	37.25	-33	19,849	-0.17%	大賣/
2021/11/15	141	37.67	114	37.89	37.25	27	19,423	0.14%	大買/大賣/
2021/11/12	48	35.87	72.2	35.82	35.85	-24.2	18,705	-0.13%
2021/11/11	311.2	37.74	250	37.70	36.25	61.2	18,338	0.33%	大買/大賣/
2021/11/10	327	36.91	338	37.06	37.10	-11	17,216	-0.06%	大買/大賣/
2021/11/09	84	35.12	61	35.00	34.90	23	15,946	0.14%
2021/11/08	26	34.43	88	34.48	34.70	-62	15,597	-0.40%
2021/11/05	53	34.02	14	34.03	34.25	39	15,295	0.25%
2021/11/04	85	34.51	153	34.48	34.40	-68	14,950	-0.45%	大賣/
2021/11/03	90	33.67	139	33.59	33.30	-49	14,421	-0.34%	大賣/
2021/11/02	88	34.63	148	34.03	33.10	-60	14,291	-0.42%	大賣/
2021/11/01	199	35.90	172	35.85	36.30	27	13,606	0.20%	大買/大賣/
2021/10/29	385.1	33.60	277.5	34.09	34.60	107.6	12,750	0.84%	大買/大賣/鉅額交易
2021/10/28	565	32.59	548	32.42	32.20	17	11,254	0.15%	大買/大賣/
2021/10/27	118	30.69	155	30.99	31.95	-37	9,770	-0.38%	大買/大賣/
2021/10/26	213	29.88	250	29.96	29.05	-37	8,702	-0.43%	大買/大賣/
2021/10/25	31	28.30	23	28.43	28.45	8	7,660	0.10%
2021/10/22	3	27.90	0	0.00	27.95	3	7,743	0.04%
2021/10/21	30	28.52	11	28.30	28.00	19	8,139	0.23%
2021/10/20	1	27.40	1	27.50	27.55	0	7,934	0.00%
2021/10/19	5	27.37	2	27.40	27.35	3	7,935	0.04%
2021/10/18	1	26.90	5	27.07	26.95	-4	7,912	-0.05%
2021/10/15	5	26.80	1	26.90	26.80	4	7,937	0.05%
2021/10/14	11	26.66	0	0.00	26.45	11	7,930	0.14%
2021/10/13	6	26.82	7	26.74	26.60	-1	7,905	-0.01%
2021/10/12	8	27.30	7.1	27.68	27.25	0.9	7,841	0.01%
2021/10/08	13	28.12	25	28.29	28.05	-12	7,779	-0.15%
2021/10/07	20	28.17	14	28.19	28.55	6	7,768	0.08%
2021/10/06	9	28.38	67	28.38	27.50	-58	7,741	-0.75%
2021/10/05	7	28.43	10	28.20	28.30	-3	7,721	-0.04%
2021/10/04	72	28.96	56	28.86	28.80	16	7,622	0.21%
2021/10/01	67	28.79	72	28.78	28.50	-5	7,383	-0.07%
2021/09/30	3	28.58	45	28.59	28.45	-42	7,122	-0.59%
2021/09/29	85	28.49	4	28.40	28.25	81	7,123	1.14%
2021/09/28	14	28.44	8	28.49	28.75	6	7,226	0.08%
2021/09/27	9	28.28	18.3	28.22	28.10	-9.3	7,833	-0.12%
2021/09/24	65.2	29.26	55	29.08	28.90	10.2	8,042	0.13%
2021/09/23	206	29.38	236	29.27	29.35	-30	7,733	-0.39%	大買/大賣/
2021/09/22	59	28.79	74.4	28.65	29.40	-15.4	6,798	-0.23%
2021/09/17	12	27.88	13	27.93	27.90	-1	6,444	-0.02%
2021/09/16	36	27.60	11	27.69	27.25	25	6,417	0.39%
2021/09/15	22	27.51	7	27.37	27.35	15	6,317	0.24%
2021/09/13	0	0.00	3	26.78	26.80	-3	6,254	-0.05%
2021/09/10	0	26.65	1	26.50	26.55	-1	6,269	-0.02%
2021/09/08	10	26.67	0	0.00	26.30	10	6,296	0.16%
2021/09/07	3	26.90	5	26.91	26.95	-2	6,297	-0.03%
2021/09/06	9	27.43	13	27.17	26.80	-4	6,296	-0.06%
2021/09/03	14	27.25	54	27.30	27.25	-40	6,211	-0.64%
2021/09/02	2	26.85	2	26.73	26.55	0	6,134	0.00%
2021/09/01	5	27.00	10	27.02	27.25	-5	6,095	-0.08%
2021/08/31	2	26.63	11	26.75	26.85	-9	6,072	-0.15%
2021/08/30	6	26.95	7	26.90	26.80	-1	6,089	-0.02%
2021/08/27	15.1	26.77	10	26.93	26.60	5.1	6,056	0.08%
2021/08/26	23	26.50	33	26.61	26.55	-10	6,004	-0.17%
2021/08/25	2	26.20	0	0.00	26.70	2	5,983	0.03%
2021/08/24	17	26.04	10	25.85	25.90	7	5,981	0.12%
2021/08/23	13	26.07	0	0.00	26.10	13	6,001	0.22%
2021/08/20	2	25.68	9	25.34	25.50	-7	6,031	-0.12%
2021/08/19	5	25.70	3	25.40	25.30	2	6,012	0.03%
2021/08/18	5	25.52	2	26.15	26.40	3	6,042	0.05%
2021/08/17	2	26.60	1	26.05	26.00	1	6,029	0.02%
2021/08/16	5	26.32	1	26.60	26.45	4	6,022	0.07%
2021/08/13	2	27.20	2	27.15	27.00	0	5,997	0.00%
2021/08/12	13	27.77	22	27.76	27.30	-9	5,980	-0.15%
2021/08/11	17	27.51	52	27.75	27.90	-35	5,844	-0.60%
2021/08/10	5	27.41	2	27.35	27.25	3	5,705	0.05%
2021/08/09	2.1	28.05	7	28.19	27.80	-4.9	5,752	-0.09%
2021/08/06	56	28.49	104	28.45	28.45	-48	5,749	-0.83%	大賣/
2021/08/05	15	27.74	19	27.90	27.50	-4	5,460	-0.07%
2021/08/04	5	27.39	30	27.72	28.05	-25	5,397	-0.46%
2021/08/03	0	0.00	1	26.90	26.85	-1	5,384	-0.02%
2021/07/30	1	27.00	4	27.00	26.95	-3	5,531	-0.05%
2021/07/29	11	27.24	1	27.00	27.05	10	5,629	0.18%
2021/07/28	33	27.22	11	27.35	27.50	22	5,589	0.39%
2021/07/27	51	28.06	57.1	28.09	28.30	-6.1	5,543	-0.11%
2021/07/26	5	26.79	24	26.79	26.80	-19	5,184	-0.37%
2021/07/23	11	26.20	7	26.29	26.30	4	5,234	0.08%
2021/07/22	1	26.25	1.1	26.16	26.10	-0.1	5,367	0.00%
2021/07/21	5	26.05	5	26.08	25.90	0	5,396	0.00%
2021/07/20	4.1	26.67	6	26.50	26.45	-1.9	5,393	-0.04%
2021/07/19	3	27.15	6	27.08	26.95	-3	5,420	-0.06%
2021/07/16	2	26.75	4	26.90	26.85	-2	5,517	-0.04%
2021/07/15	5.1	26.69	1	26.65	26.75	4.1	5,614	0.07%
2021/07/14	12.1	26.60	6	26.58	26.50	6.1	5,657	0.11%
2021/07/13	21	27.65	8	27.46	27.15	13	5,649	0.23%
2021/07/12	13.1	27.40	14.3	27.54	27.55	-1.2	5,613	-0.02%
2021/07/09	23	26.82	4	26.83	26.85	19	5,555	0.34%
2021/07/08	59	27.43	7	27.41	27.25	52	5,633	0.92%
2021/07/07	19	27.43	11	27.42	27.35	8	5,739	0.14%
2021/07/06	24	28.09	96.2	28.23	27.90	-72.2	5,753	-1.25%
2021/07/05	82.5	29.21	63	29.05	28.85	19.5	5,841	0.33%
2021/07/02	208	28.53	147.2	28.76	28.90	60.9	5,701	1.07%	大買/大賣/
2021/07/01	53	27.22	77	27.26	27.50	-24	5,185	-0.46%
2021/06/30	13.1	25.90	16	25.98	26.00	-2.9	5,396	-0.05%
2021/06/29	26.1	25.89	16	25.86	25.85	10.1	5,802	0.17%
2021/06/28	12	26.28	11	26.38	26.25	1	5,815	0.02%
2021/06/25	43	27.55	14	27.48	27.70	29	5,871	0.49%
2021/06/24	8	27.21	8	27.24	27.15	0	5,800	0.00%
2021/06/23	5	27.10	3	27.08	27.15	2	5,794	0.03%
2021/06/22	0	0.00	10	26.93	26.80	-10	5,881	-0.17%
2021/06/21	15.1	26.59	11	26.65	26.55	4.1	5,896	0.07%
2021/06/18	21	27.01	3	27.00	27.00	18	5,929	0.30%
2021/06/17	7	27.24	0	0.00	27.25	7	5,971	0.12%
2021/06/16	4	27.31	2	27.28	27.15	2	6,019	0.03%
2021/06/15	7	27.06	2	27.15	27.15	5	6,030	0.08%
2021/06/11	1.2	26.93	2	26.90	26.85	-0.9	6,058	-0.01%
2021/06/10	19	26.58	1.3	26.70	26.80	17.7	6,081	0.29%
2021/06/09	1	26.70	1	26.70	26.60	0	6,117	0.00%
2021/06/08	1	26.50	1	26.70	26.55	0	6,165	0.00%
2021/06/07	2	26.05	1	26.70	26.50	1	6,237	0.02%
2021/06/04	19	26.51	3	26.30	26.30	16	6,241	0.26%
2021/06/03	14	26.88	0	0.00	26.85	14	6,280	0.22%
2021/06/02	0	0.00	3	26.75	26.80	-3	6,332	-0.05%
2021/06/01	3	26.62	1	26.70	26.65	2	6,455	0.03%
2021/05/31	4	26.48	12	26.60	26.40	-8	6,475	-0.12%
2021/05/28	17	26.31	11	26.22	26.35	6	6,488	0.09%
2021/05/27	3	25.62	12	25.77	26.10	-9	6,493	-0.14%
2021/05/26	6	25.88	2	25.70	25.70	4	6,527	0.06%
2021/05/25	6.4	25.93	17	25.85	25.75	-10.6	6,504	-0.16%
2021/05/24	4	25.61	1	25.45	25.75	3	6,556	0.05%
2021/05/21	3.1	25.53	7	25.64	25.50	-4	6,611	-0.06%
2021/05/20	7	25.19	6	25.20	25.15	1	6,854	0.01%
2021/05/19	46	24.72	3	25.00	25.05	43	6,914	0.62%
2021/05/18	3	23.90	17	24.41	24.80	-14	6,952	-0.20%
2021/05/17	7.1	22.74	20	23.30	23.00	-12.9	6,981	-0.18%
2021/05/14	31	25.15	9	25.01	24.80	22	6,950	0.32%
2021/05/13	7	25.26	9	25.26	25.05	-2	7,022	-0.03%
2021/05/12	24	25.59	21	25.17	25.45	3	6,988	0.04%
2021/05/11	29.1	26.97	13	26.51	26.55	16.1	6,855	0.23%
2021/05/10	26	28.39	2	28.73	28.25	24	6,814	0.35%
2021/05/07	5.1	28.97	12	28.98	28.95	-6.9	6,742	-0.10%
2021/05/06	38	29.01	49	28.80	29.05	-11	6,726	-0.16%
2021/05/05	2	27.43	9	27.37	27.20	-7	6,620	-0.11%
2021/05/04	19	27.18	16.1	27.29	27.20	2.9	6,710	0.04%
2021/05/03	12	28.72	7	28.81	28.50	5	6,635	0.08%
2021/04/29	7	30.02	11	29.46	29.45	-4	6,620	-0.06%
2021/04/28	22	29.67	23	29.81	29.90	-1	6,596	-0.02%
2021/04/27	2	29.10	16	29.19	29.10	-14	6,536	-0.21%
2021/04/26	13	29.08	12	29.06	29.05	1	6,546	0.02%
2021/04/23	17	28.93	0	0.00	29.05	17	6,574	0.26%
2021/04/22	36	29.75	18	29.26	29.05	18	6,618	0.27%
2021/04/21	63	30.11	21	30.14	29.95	42	6,558	0.64%
2021/04/20	15	29.42	10	29.66	29.65	5	6,499	0.08%
2021/04/19	8	29.50	54	29.53	29.45	-46	6,594	-0.70%
2021/04/16	6	29.23	23	29.20	29.25	-17	6,646	-0.26%
2021/04/15	4.1	29.13	3	28.97	29.05	1.1	6,984	0.02%
2021/04/14	60	28.63	37	28.89	28.95	23	7,744	0.30%
2021/04/13	32	29.75	5.2	29.85	29.25	26.9	7,860	0.34%
2021/04/12	14	30.18	8	30.24	30.15	6	7,837	0.08%
2021/04/09	60	30.31	24	30.23	30.10	36	7,846	0.46%
2021/04/08	29	31.10	21	31.13	30.95	8	7,669	0.10%
2021/04/07	50	31.18	31	31.17	31.30	19	7,565	0.25%
2021/04/06	132.1	30.84	94.3	31.07	31.35	37.9	7,343	0.52%	大買/
2021/04/01	65.2	29.72	92	29.82	29.90	-26.8	6,835	-0.39%
2021/03/31	0	0.00	29	28.98	28.95	-29	6,472	-0.45%
2021/03/30	28	29.17	3	29.20	29.15	25	6,609	0.38%
2021/03/29	10	28.66	3	28.63	28.65	7	6,537	0.11%
2021/03/26	4	28.64	1	28.65	28.75	3	6,590	0.05%
2021/03/25	4	28.90	8	28.94	28.70	-4	6,643	-0.06%
2021/03/24	1	28.55	2	28.60	28.60	-1	6,640	-0.02%
2021/03/23	10	28.81	90	29.06	28.75	-80	6,679	-1.20%
2021/03/22	34	29.11	10	29.13	29.20	24	6,663	0.36%
2021/03/19	10	28.79	4	28.85	28.90	6	6,684	0.09%
2021/03/18	7	28.70	0	0.00	28.70	7	6,677	0.10%
2021/03/17	25	28.64	1	28.65	28.65	24	6,757	0.36%
2021/03/16	8	28.39	1	28.40	28.40	7	6,885	0.10%
2021/03/15	5	28.35	5	28.32	28.35	0	6,999	0.00%
2021/03/12	22.1	28.56	0	0.00	28.55	22.1	7,075	0.31%
2021/03/11	22	28.51	9	28.63	28.70	13	7,383	0.18%
2021/03/10	1	28.60	1	28.55	28.55	0	7,414	0.00%
2021/03/09	17	28.70	15	28.63	28.60	2	7,626	0.03%
2021/03/08	25	28.99	6	29.08	28.95	19	7,746	0.25%
2021/03/05	65	29.07	41	28.98	29.30	24	7,831	0.31%
2021/03/04	8	28.65	1	28.60	28.75	7	7,950	0.09%
2021/03/03	4	28.63	0	0.00	28.75	4	8,118	0.05%
2021/03/02	14	29.12	0	0.00	28.90	14	8,466	0.17%
2021/02/26	4	28.96	35	29.00	29.30	-31	9,090	-0.34%
2021/02/25	1	29.30	24	29.41	29.40	-23	9,524	-0.24%
2021/02/24	14	29.76	26	29.81	29.30	-12	9,629	-0.12%
2021/02/23	4	29.70	11	29.75	29.70	-7	9,582	-0.07%
2021/02/22	46	30.24	38	30.11	30.10	8	9,545	0.08%
2021/02/19	6	29.49	27	29.41	29.75	-21	9,340	-0.22%
2021/02/18	7	29.13	42.5	29.06	29.15	-35.5	9,323	-0.38%
2021/02/17	5	28.66	11	28.75	28.95	-6	9,339	-0.06%
2021/02/05	46	28.78	28	28.88	28.85	18	9,308	0.19%
2021/02/04	26	28.99	18	28.98	29.10	8	9,358	0.09%
2021/02/03	7	28.65	10	28.66	28.50	-3	9,326	-0.03%
2021/02/02	5	28.12	6	28.10	28.20	-1	9,438	-0.01%
2021/02/01	22.5	27.49	15	27.58	27.90	7.5	9,682	0.08%
2021/01/29	10	28.57	16.3	28.43	28.20	-6.3	9,673	-0.07%
2021/01/28	1	29.00	0	0.00	28.80	1	9,829	0.01%
2021/01/27	13	28.95	17	28.95	29.15	-4	9,855	-0.04%
2021/01/26	7	29.19	4	29.00	28.85	3	9,887	0.03%
2021/01/25	4	28.31	1	28.10	28.40	3	9,849	0.03%
2021/01/22	31	28.37	22.1	28.48	28.60	9	9,901	0.09%
2021/01/21	33.1	28.01	19	27.96	27.95	14.1	9,941	0.14%
2021/01/20	22	28.55	6	28.36	28.20	16	10,007	0.16%
2021/01/19	6	29.28	4	29.41	29.20	2	9,997	0.02%
2021/01/18	27	28.75	7	28.71	29.15	20	10,064	0.20%
2021/01/15	24	29.02	3	29.00	28.80	21	10,122	0.21%
2021/01/14	19	29.51	23	29.42	29.55	-4	10,154	-0.04%
2021/01/13	14	29.13	7	29.11	29.05	7	10,198	0.07%
2021/01/12	20	29.14	61	29.35	29.00	-41	10,221	-0.40%
2021/01/11	17	29.68	3	29.68	29.65	14	10,156	0.14%
2021/01/08	69.2	30.29	30	30.12	30.20	39.2	10,271	0.38%
2021/01/07	135	30.86	126.1	30.88	31.25	8.9	10,264	0.09%	大買/大賣/
2021/01/06	31.3	29.51	12.7	29.55	29.45	18.6	10,401	0.18%
2021/01/05	14	29.55	5	29.61	29.50	9	10,848	0.08%
2021/01/04	20	29.50	25	29.30	29.30	-5	10,806	-0.05%
2020/12/31	6	29.00	6	28.99	28.95	0	10,719	0.00%
2020/12/30	0	0.00	22	29.10	29.00	-22	10,720	-0.21%
2020/12/29	4	28.99	1	29.15	28.85	3	10,861	0.03%
2020/12/28	6	28.78	6	28.87	29.05	0	10,807	0.00%
2020/12/25	3	28.87	13	28.83	28.85	-10	10,741	-0.09%
2020/12/24	25	29.14	11	29.06	29.05	14	10,699	0.13%
2020/12/23	3	28.52	2	28.35	28.45	1	10,545	0.01%
2020/12/22	12	28.28	5	28.03	27.80	7	10,587	0.07%
2020/12/21	22	27.73	13	27.78	28.20	9	10,567	0.09%
2020/12/18	46	27.86	8	28.15	28.00	38	10,552	0.36%
2020/12/17	9	28.50	4	28.40	28.30	5	10,550	0.05%
2020/12/16	15	28.30	5	28.42	28.50	10	10,647	0.09%
2020/12/15	12	28.28	6	28.22	28.05	6	10,752	0.06%
2020/12/14	10	28.80	3	28.70	28.75	7	10,775	0.06%
2020/12/11	2	28.15	4	28.64	28.55	-2	10,797	-0.02%
2020/12/10	37	28.95	41	29.21	28.95	-4	10,799	-0.04%
2020/12/09	7.1	29.60	8	29.42	29.45	-0.9	10,678	-0.01%
2020/12/08	22	29.84	10	29.70	29.65	12	10,686	0.11%
2020/12/07	85.1	30.56	43	30.78	30.10	42.1	10,646	0.40%
2020/12/04	22.5	29.60	12	29.61	29.55	10.5	10,389	0.10%
2020/12/03	10	29.72	46	29.80	29.65	-36	10,475	-0.34%
2020/12/02	20	29.54	27	29.54	29.35	-7	10,456	-0.07%
2020/12/01	22.2	29.24	45	29.29	29.25	-22.8	10,437	-0.22%
2020/11/30	44	29.42	62	29.56	29.55	-18	10,438	-0.17%
2020/11/27	37	28.93	40	29.06	28.90	-3	10,370	-0.03%
2020/11/26	78.1	28.98	62	28.99	28.60	16.1	10,410	0.15%
2020/11/25	72	29.03	99	29.00	28.70	-27	10,293	-0.26%
2020/11/24	93	27.75	84	27.76	28.00	9	9,916	0.09%
2020/11/23	11	26.99	13	26.95	27.05	-2	10,531	-0.02%
2020/11/20	2	26.55	6	26.57	26.50	-4	10,995	-0.04%
2020/11/19	12	26.43	9	26.47	26.35	3	11,881	0.03%
2020/11/18	14	26.26	15	26.51	26.40	-1	12,277	-0.01%
2020/11/17	10	26.36	12	26.47	26.30	-2	12,330	-0.02%
2020/11/16	8	26.60	5	26.50	26.50	3	12,539	0.02%
2020/11/13	0	0.00	10	26.79	26.70	-10	12,918	-0.08%
2020/11/12	12	26.81	67	26.69	26.70	-55	12,992	-0.42%
2020/11/11	70	26.90	11	26.88	27.00	59	13,063	0.45%
2020/11/10	99	26.80	134	26.73	26.60	-35	13,212	-0.26%	大賣/
2020/11/09	142	27.57	75	27.32	27.25	67	13,237	0.51%	大買/
2020/11/06	21	26.94	29	26.98	26.95	-8	13,109	-0.06%
2020/11/05	90	27.34	110	27.08	27.05	-20	13,502	-0.15%	大賣/
2020/11/04	11	26.75	11	26.75	26.70	0	14,041	0.00%
2020/11/03	12	26.89	11	26.79	26.65	1	14,123	0.01%
2020/11/02	8	25.88	118	25.82	26.25	-110	14,129	-0.78%	大賣/鉅額交易
2020/10/30	17	26.14	0	0.00	26.10	17	14,159	0.12%
2020/10/29	10	26.40	10	26.34	26.60	0	14,257	0.00%
2020/10/28	119	27.00	25	27.01	26.80	94	14,356	0.65%	大買/
2020/10/27	8	26.81	6	26.78	26.65	2	14,261	0.01%
2020/10/26	8	27.13	29	27.12	27.00	-21	14,253	-0.15%
2020/10/23	8	26.98	20	27.09	26.80	-12	14,219	-0.08%
2020/10/22	31	26.75	58	26.81	26.65	-27	14,153	-0.19%
2020/10/21	24	26.75	51	26.86	26.60	-27	14,090	-0.19%
2020/10/20	35	26.46	4	26.55	26.55	31	14,113	0.22%
2020/10/19	30	26.70	48	26.61	26.40	-18	14,127	-0.13%
2020/10/16	36	26.58	56	26.77	26.30	-20	14,211	-0.14%
2020/10/15	129	26.95	91	26.99	26.70	38	14,127	0.27%	大買/
2020/10/14	286	27.60	295	27.59	27.35	-9	13,843	-0.07%	大買/大賣/
2020/10/13	159	26.28	166	26.27	26.85	-7	13,162	-0.05%	大買/大賣/
2020/10/12	2	25.40	4	25.39	25.40	-2	12,871	-0.02%
2020/10/08	6	25.19	41	25.16	25.15	-35	13,148	-0.27%
2020/10/07	6	25.10	36	25.23	25.15	-30	13,411	-0.22%
2020/10/06	65	25.05	114	25.04	25.20	-49	13,424	-0.37%	大賣/
2020/10/05	7	24.11	0	0.00	24.00	7	13,370	0.05%
2020/09/29	3	23.93	1	23.90	23.85	2	13,506	0.01%
2020/09/28	7	23.85	2	23.85	24.00	5	13,556	0.04%
2020/09/25	10	23.48	42	23.38	23.30	-32	13,669	-0.23%
2020/09/24	10	24.09	1	24.10	24.05	9	13,606	0.07%
2020/09/23	68	24.61	2	24.65	24.65	66	13,637	0.48%
2020/09/22	92	25.05	12	24.98	24.90	80	13,792	0.58%
2020/09/21	11	26.09	13	26.14	25.55	-2	13,707	-0.01%
2020/09/18	30	25.83	29	25.92	25.85	1	13,614	0.01%
2020/09/17	5	25.52	7	25.48	25.40	-2	13,518	-0.01%
2020/09/16	16	25.29	3	25.40	25.15	13	13,427	0.10%
2020/09/15	11	25.16	15	25.20	25.35	-4	13,387	-0.03%
2020/09/14	5	24.66	5	24.66	24.70	0	13,326	0.00%
2020/09/11	29	24.58	14	24.41	24.30	15	13,291	0.11%
2020/09/10	7	25.06	10	25.03	25.05	-3	13,146	-0.02%
2020/09/09	19	25.19	9	25.28	25.30	10	13,065	0.08%
2020/09/08	39	25.83	6	25.77	25.65	33	12,970	0.25%
2020/09/07	12	25.75	4	25.85	25.60	8	12,800	0.06%
2020/09/04	51	25.22	19	24.99	25.40	32	12,613	0.25%
2020/09/03	6	25.51	12	25.35	25.30	-6	12,470	-0.05%
2020/09/02	44	25.70	20	25.55	25.50	24	12,328	0.19%
2020/09/01	22	25.34	32	25.48	25.25	-10	12,153	-0.08%
2020/08/31	42	26.05	92	26.45	25.85	-50	11,924	-0.42%
2020/08/28	165	26.22	60	26.23	26.20	105	11,663	0.90%	大買/鉅額交易
2020/08/27	278	26.45	325	26.43	26.30	-47	11,390	-0.41%	大買/大賣/
2020/08/26	84	25.88	62	25.84	25.65	22	10,297	0.21%
2020/08/25	205	25.40	273	25.39	26.40	-68	9,697	-0.70%	大買/大賣/
2020/08/24	104	24.80	21	24.77	24.95	83	8,780	0.95%	大買/
2020/08/21	9	23.86	13	24.02	24.00	-4	8,376	-0.05%
2020/08/20	52	24.21	88.2	24.00	23.40	-36.2	8,269	-0.44%
2020/08/19	67.2	25.56	57	25.56	25.45	10.2	7,991	0.13%
2020/08/18	3	24.35	92	24.50	24.80	-89	7,530	-1.18%
2020/08/17	91	24.80	65	24.74	24.70	26	7,421	0.35%
2020/08/14	42	24.88	49	24.62	24.85	-7	7,251	-0.10%
2020/08/13	57	24.23	65	24.21	24.00	-8	7,003	-0.11%
2020/08/12	43	24.58	29	24.51	24.55	14	6,865	0.20%
2020/08/11	121	24.75	96	24.75	24.80	25	6,718	0.37%	大買/
2020/08/10	298	24.30	418	24.43	25.30	-120	6,250	-1.92%	大買/大賣/鉅額交易
2020/08/07	84	23.32	42	23.56	23.50	42	5,512	0.76%
2020/08/06	122	23.20	17	23.22	23.10	105	5,373	1.95%	大買/鉅額交易
2020/08/05	10	23.23	131	23.46	23.30	-121	5,299	-2.28%	大賣/鉅額交易
2020/08/04	138	23.32	131	23.68	23.30	7	5,214	0.13%	大買/大賣/
2020/08/03	33	23.22	17	23.18	23.20	16	5,131	0.31%
2020/07/31	1	22.50	0	0.00	22.50	1	4,952	0.02%
2020/07/30	55	22.25	61	22.42	22.70	-6	4,934	-0.12%
2020/07/29	31	22.12	29	22.66	22.75	2	4,872	0.04%
2020/07/28	88	22.15	2	21.80	21.60	86	4,798	1.79%
2020/07/27	78	22.21	17	22.45	21.90	61	4,777	1.28%
2020/07/24	4	22.63	10	22.64	22.35	-6	4,727	-0.13%
2020/07/23	13	23.00	34	23.09	22.95	-21	4,609	-0.46%
2020/07/22	18	22.75	22	22.79	23.25	-4	4,529	-0.09%
2020/07/21	16	22.66	32	22.52	22.40	-16	4,421	-0.36%
2020/07/20	7	22.69	28	22.90	22.65	-21	4,303	-0.49%
2020/07/17	60	23.20	15	23.17	23.15	45	4,216	1.07%
2020/07/16	43	23.32	43	23.12	23.60	0	3,989	0.00%
2020/07/15	18	22.61	31	22.65	22.70	-13	3,602	-0.36%
2020/07/14	29	21.69	29	21.83	22.30	0	3,287	0.00%
2020/07/13	5	21.14	0	0.00	21.10	5	3,001	0.17%
2020/07/10	14	20.63	21	21.07	21.10	-7	2,971	-0.24%
2020/07/09	12	20.78	12	20.79	20.70	0	2,861	0.00%
2020/07/08	4	20.81	10	20.75	20.70	-6	2,907	-0.21%
2020/07/07	6	20.63	0	0.00	20.65	6	2,813	0.21%
2020/07/06	5	20.66	17	20.93	20.55	-12	2,786	-0.43%
2020/07/03	6	20.41	0	0.00	20.50	6	2,673	0.22%
2020/07/02	26	20.54	48	20.43	20.55	-22	2,662	-0.83%
2020/07/01	32	20.82	28	20.58	21.00	4	2,564	0.16%
2020/06/30	9	19.76	0	0.00	19.65	9	2,359	0.38%
2020/06/29	33	19.66	8	19.77	19.55	25	2,360	1.06%
2020/06/24	7	20.84	4	20.95	20.95	3	2,304	0.13%
2020/06/23	5	20.70	0	0.00	20.80	5	2,372	0.21%
2020/06/19	1	20.80	0	0.00	20.70	1	2,391	0.04%
2020/06/18	2	20.55	0	0.00	20.65	2	2,366	0.08%
2020/06/17	3	20.60	0	0.00	20.65	3	2,377	0.13%
2020/06/16	3	20.48	0	0.00	20.55	3	2,414	0.12%
2020/06/15	0	0.00	1	20.35	20.30	-1	2,501	-0.04%
2020/06/12	2	20.15	0	0.00	20.30	2	2,519	0.08%
2020/06/11	9	20.82	31	20.67	20.50	-22	2,549	-0.86%
2020/06/10	0	0.00	22	20.82	20.90	-22	2,554	-0.86%
2020/06/09	2	20.95	20	20.80	20.90	-18	2,625	-0.69%
2020/06/08	8	20.95	6	21.00	21.00	2	2,685	0.07%
2020/06/05	2	20.95	0	0.00	20.95	2	2,688	0.07%
2020/06/04	30	21.03	3	20.93	20.95	27	2,737	0.99%
2020/06/03	43	20.89	80	20.86	20.80	-37	2,785	-1.33%
2020/06/02	8	20.67	6	20.64	20.60	2	2,799	0.07%
2020/06/01	10	20.55	11	20.65	20.65	-1	2,800	-0.04%
2020/05/29	1	20.40	6	20.43	20.40	-5	2,810	-0.18%
2020/05/28	6	20.48	0	0.00	20.40	6	2,816	0.21%
2020/05/27	4	20.43	0	0.00	20.40	4	2,837	0.14%
2020/05/26	2	20.48	5	20.65	20.40	-3	2,887	-0.10%
2020/05/25	1	20.25	0	0.00	20.40	1	2,902	0.03%
2020/05/22	8	20.35	8	20.34	20.25	0	2,932	0.00%
2020/05/21	2	20.58	0	0.00	20.65	2	2,951	0.07%
2020/05/20	2	20.55	0	0.00	20.50	2	2,976	0.07%
2020/05/19	1	20.10	32	20.53	20.55	-31	3,059	-1.01%
2020/05/18	3	19.82	0	0.00	19.70	3	3,072	0.10%
2020/05/15	5	20.11	3	20.08	19.95	2	3,112	0.06%
2020/05/14	15	20.18	1	20.10	20.00	14	3,180	0.44%
2020/05/13	22	20.38	3	20.48	20.55	19	3,186	0.60%
2020/05/12	7	20.50	0	0.00	20.50	7	3,246	0.22%
2020/05/11	2	20.43	12	20.44	20.40	-10	3,273	-0.31%
2020/05/08	87	20.50	6	20.48	20.40	81	3,271	2.48%
2020/05/07	0	0.00	2	20.95	21.20	-2	3,191	-0.06%
2020/05/06	4	20.48	2	20.45	20.50	2	3,212	0.06%
2020/05/05	3	20.50	0	0.00	20.50	3	3,310	0.09%
2020/05/04	4	20.58	0	0.00	20.50	4	3,346	0.12%
2020/04/30	1	20.65	3	20.78	20.90	-2	3,364	-0.06%
2020/04/29	0	0.00	2	20.45	20.50	-2	3,390	-0.06%
2020/04/28	4	20.20	0	0.00	20.30	4	3,444	0.12%
2020/04/27	1	20.15	1	20.20	20.20	0	3,585	0.00%
2020/04/24	7	20.09	6	20.13	20.10	1	3,622	0.03%
2020/04/23	1	19.40	1	19.65	19.75	0	3,599	0.00%
2020/04/22	1	19.00	0	0.00	19.30	1	3,682	0.03%
2020/04/21	3	19.70	0	0.00	19.20	3	3,741	0.08%
2020/04/20	2	19.85	1	19.90	19.80	1	3,824	0.03%
2020/04/17	1	20.05	4	20.13	19.90	-3	3,946	-0.08%
2020/04/16	7	19.77	11	19.95	20.00	-4	3,918	-0.10%
2020/04/14	1	19.65	2	19.83	20.00	-1	3,916	-0.03%
2020/04/13	13	19.53	34	19.62	19.80	-21	3,913	-0.54%
2020/04/10	2	19.15	5	19.25	19.20	-3	3,842	-0.08%
2020/04/09	21	19.43	1	19.15	19.10	20	3,886	0.51%
2020/04/08	18	19.13	2	18.70	19.25	16	3,879	0.41%
2020/04/07	8	18.56	3	18.60	18.65	5	3,880	0.13%
2020/04/06	1	18.10	0	0.00	18.30	1	3,965	0.03%
2020/04/01	3	18.00	0	0.00	18.10	3	3,974	0.08%
2020/03/31	1	17.90	1	17.95	17.95	0	3,977	0.00%
2020/03/30	1	18.05	0	0.00	18.05	1	4,001	0.02%
2020/03/27	2	18.58	6	18.38	18.20	-4	4,021	-0.10%
2020/03/26	7	17.31	1	17.50	17.70	6	3,905	0.15%
2020/03/25	1	17.70	3	17.90	17.70	-2	3,884	-0.05%
2020/03/24	1	17.05	0	0.00	16.90	1	3,869	0.03%
2020/03/23	1	16.10	50	16.01	16.10	-49	3,876	-1.26%
2020/03/20	5	16.10	1	16.20	16.85	4	3,879	0.10%
2020/03/19	7	15.60	92	15.89	15.35	-85	3,869	-2.20%
2020/03/18	2	17.53	0	0.00	17.00	2	3,824	0.05%
2020/03/17	40	17.55	9	17.37	17.40	31	3,870	0.80%
2020/03/16	31	18.51	0	0.00	18.25	31	3,862	0.80%
2020/03/13	43	18.38	4	18.66	18.80	39	3,864	1.01%
2020/03/12	26	20.07	1	20.85	19.90	25	3,867	0.65%
2020/03/11	1	21.80	8	21.84	21.30	-7	3,829	-0.18%
2020/03/10	14	21.50	0	0.00	21.85	14	3,833	0.37%
2020/03/09	4	22.26	63	22.54	22.05	-59	3,775	-1.56%
2020/03/06	68	23.05	0	0.00	22.95	68	3,723	1.83%
2020/03/05	0	0.00	2	23.30	23.30	-2	3,712	-0.05%
2020/03/04	2	23.15	0	0.00	23.10	2	3,770	0.05%
2020/03/03	2	23.40	1	23.30	23.30	1	3,815	0.03%
2020/03/02	0	0.00	9	22.93	23.10	-9	3,978	-0.23%
2020/02/27	10	23.62	0	0.00	23.35	10	4,062	0.25%
2020/02/26	3	23.88	0	0.00	23.95	3	4,114	0.07%
2020/02/25	6	23.73	44	23.63	24.05	-38	4,137	-0.92%
2020/02/24	14	24.06	28	24.14	24.05	-14	4,155	-0.34%
2020/02/21	8	24.43	114	24.53	24.35	-106	4,146	-2.56%	大賣/鉅額交易
2020/02/20	27	24.50	63	24.43	24.50	-36	4,153	-0.87%
2020/02/19	26	24.34	67	24.28	24.35	-41	4,138	-0.99%
2020/02/18	53	24.02	0	0.00	24.10	53	4,320	1.23%
2020/02/17	4	23.65	14	23.89	24.05	-10	4,607	-0.22%
2020/02/14	0	0.00	16	23.57	23.55	-16	4,521	-0.35%
2020/02/13	31	23.52	22	23.44	23.35	9	4,508	0.20%
2020/02/12	14	23.22	5	23.25	23.25	9	4,518	0.20%
2020/02/11	1	23.00	2	23.10	23.10	-1	4,486	-0.02%
2020/02/10	1	22.25	2	22.53	22.65	-1	4,491	-0.02%
2020/02/07	16	22.95	1.1	23.14	22.95	14.9	4,514	0.33%
2020/02/06	2	23.25	14	23.16	23.35	-12	4,491	-0.27%
2020/02/05	8	22.64	0	0.00	22.50	8	4,420	0.18%
2020/02/04	1	22.75	2	22.73	22.80	-1	4,384	-0.02%
2020/02/03	4	22.04	1	22.45	22.50	3	4,378	0.07%
2020/01/31	4	23.19	1	23.20	23.30	3	4,319	0.07%
2020/01/30	106	23.35	1	23.55	22.85	105	4,275	2.46%	大買/鉅額交易
2020/01/20	0	0.00	2	25.35	25.35	-2	4,161	-0.05%
2020/01/17	31	25.15	1	25.05	25.10	30	4,193	0.72%
2020/01/16	9	25.29	18	25.43	25.25	-9	4,164	-0.22%
2020/01/15	33	25.13	6	25.05	25.15	27	4,079	0.66%
2020/01/14	50	25.21	37	25.15	25.00	13	4,057	0.32%
2020/01/13	24	24.77	5	24.79	24.85	19	3,956	0.48%
2020/01/09	0	0.00	86	23.92	23.95	-86	3,825	-2.25%
2020/01/08	52	23.75	168	23.77	23.60	-116	3,819	-3.04%	大賣/鉅額交易
2020/01/07	65	23.70	53	23.84	23.80	12	3,796	0.32%
2020/01/06	32	24.02	3	24.00	23.95	29	3,775	0.77%
2020/01/03	76	24.30	63	24.57	24.25	13	3,793	0.34%
2020/01/02	17	24.43	0	0.00	24.40	17	3,817	0.45%
2019/12/31	49	24.39	146	24.32	24.15	-97	3,841	-2.53%	大賣/
2019/12/30	89	24.58	16	24.59	24.50	73	3,801	1.92%
2019/12/27	3	24.20	7	24.21	24.20	-4	3,679	-0.11%
2019/12/26	2	24.05	2	24.13	24.05	0	3,664	0.00%
2019/12/25	56	24.08	71	24.14	24.05	-15	3,655	-0.41%
2019/12/24	6	24.05	0	0.00	23.95	6	3,652	0.16%
2019/12/23	11	23.85	0	0.00	23.85	11	3,627	0.30%
2019/12/20	1	23.85	73	23.86	23.80	-72	3,629	-1.98%
2019/12/19	29	23.67	1	23.75	23.85	28	3,637	0.77%
2019/12/18	33	23.86	51	23.96	23.75	-18	3,654	-0.49%
2019/12/17	3	23.65	33	23.69	23.80	-30	3,649	-0.82%
2019/12/16	2	23.60	11	23.74	23.75	-9	3,639	-0.25%
2019/12/13	54	23.66	54	23.64	23.60	0	3,609	0.00%
2019/12/12	51	24.04	10	23.95	23.95	41	3,564	1.15%
2019/12/11	55	24.15	5	24.15	24.20	50	3,511	1.42%
2019/12/10	24	24.07	9	24.07	24.05	15	3,476	0.43%
2019/12/09	12	24.00	39	23.85	23.90	-27	3,438	-0.79%
2019/12/05	38	23.62	12	23.67	23.60	26	3,373	0.77%
2019/12/04	0	0.00	10	23.55	23.55	-10	3,393	-0.29%
2019/12/03	3	23.55	0	0.00	23.55	3	3,520	0.09%
2019/12/02	29	23.48	2	23.50	23.50	27	3,554	0.76%
2019/11/29	86	23.45	125	23.65	23.60	-39	3,547	-1.10%	大賣/
2019/11/28	44	24.12	1	24.05	23.90	43	3,500	1.23%
2019/11/27	42	24.28	37	24.44	24.35	5	3,552	0.14%
2019/11/26	4	23.80	8	23.93	24.00	-4	3,402	-0.12%
2019/11/25	73	23.74	6	23.68	23.70	67	3,296	2.03%
2019/11/22	1	23.25	0	0.00	23.40	1	3,240	0.03%
2019/11/21	25	22.97	2	23.30	23.25	23	3,227	0.71%
2019/11/19	10	23.10	13	23.22	23.35	-3	3,395	-0.09%
2019/11/18	14	23.34	53	23.35	23.15	-39	3,401	-1.15%
2019/11/15	59	23.37	78	23.34	23.25	-19	3,352	-0.57%
2019/11/14	90	22.68	44	22.71	22.95	46	3,139	1.47%
2019/11/13	13	21.82	0	0.00	21.85	13	2,844	0.46%
2019/11/12	10	21.75	0	0.00	21.85	10	2,892	0.35%
2019/11/11	30	21.80	3	21.97	21.60	27	2,949	0.92%
2019/11/07	1	22.40	0	0.00	22.55	1	3,148	0.03%
2019/11/06	6	22.62	11	22.80	22.55	-5	3,240	-0.15%
2019/11/05	3	22.68	0	0.00	22.55	3	3,224	0.09%
2019/11/04	3	22.63	5	22.63	22.65	-2	3,244	-0.06%
2019/11/01	5	22.21	2	22.30	22.40	3	3,224	0.09%
2019/10/31	2	22.25	0	0.00	22.20	2	3,258	0.06%
2019/10/30	1	22.40	5	22.40	22.40	-4	3,290	-0.12%
2019/10/29	3	22.33	35	22.26	22.25	-32	3,367	-0.95%
2019/10/28	6	22.67	5	22.65	22.65	1	3,593	0.03%
2019/10/25	3	22.65	14	22.66	22.50	-11	3,564	-0.31%
2019/10/24	2	22.30	1	22.35	22.35	1	3,504	0.03%
2019/10/23	1	22.25	42	22.35	22.20	-41	3,511	-1.17%
2019/10/22	22	22.51	15	22.67	22.30	7	3,512	0.20%
2019/10/21	1	22.30	1	22.25	22.30	0	3,481	0.00%
2019/10/18	1	21.90	1	21.95	22.20	0	3,477	0.00%
2019/10/17	1	21.90	3	21.90	21.90	-2	3,474	-0.06%
2019/10/16	1	21.75	0	0.00	21.75	1	3,478	0.03%
2019/10/14	2	22.08	20	22.21	22.05	-18	3,471	-0.52%
2019/10/09	5	22.00	5	22.10	22.00	0	3,465	0.00%
2019/10/08	45	22.15	0	0.00	22.00	45	3,443	1.31%
2019/10/07	20	22.31	4	22.11	22.30	16	3,385	0.47%
2019/10/04	1	21.50	2	21.40	21.45	-1	3,337	-0.03%
2019/10/02	2	21.45	21	21.45	21.50	-19	3,470	-0.55%
2019/10/01	0	0.00	20	21.50	21.50	-20	3,465	-0.58%
2019/09/27	10	21.50	7	21.52	21.30	3	3,464	0.09%
2019/09/25	4	22.20	1	22.20	22.05	3	3,440	0.09%
2019/09/24	4	22.46	0	0.00	22.20	4	3,441	0.12%
2019/09/23	0	0.00	22	22.52	22.50	-22	3,460	-0.64%
2019/09/20	37	22.26	1	22.35	22.35	36	3,437	1.05%
2019/09/19	2	22.25	7	22.27	22.30	-5	3,406	-0.15%
2019/09/18	2	21.95	0	0.00	22.00	2	3,392	0.06%
2019/09/17	1	21.95	0	0.00	21.90	1	3,404	0.03%
2019/09/12	2	22.25	1	22.25	22.25	1	3,604	0.03%
2019/09/10	2	22.20	0	0.00	22.10	2	3,584	0.06%
2019/09/09	2	22.45	81	22.40	22.35	-79	3,556	-2.22%
2019/09/06	10	22.69	1	22.70	22.65	9	3,516	0.26%
2019/09/05	83	22.97	4	23.00	22.95	79	3,455	2.29%
2019/09/04	3	22.40	2	22.38	22.65	1	3,324	0.03%
2019/09/02	3	22.22	8	22.25	22.45	-5	3,267	-0.15%
2019/08/30	0	0.00	4	22.44	22.15	-4	3,245	-0.12%
2019/08/29	4	21.78	0	0.00	21.85	4	3,124	0.13%
2019/08/28	3	21.92	1	22.00	21.85	2	3,094	0.06%
2019/08/27	5	21.98	1	22.00	21.95	4	3,082	0.13%
2019/08/26	18	21.56	1	21.60	21.55	17	3,101	0.55%
2019/08/23	8	22.13	4	21.96	22.05	4	3,080	0.13%
2019/08/22	10	23.31	14	23.35	23.40	-4	2,951	-0.14%
2019/08/20	0	0.00	7	23.31	23.05	-7	2,801	-0.25%
2019/08/19	1	23.05	1	23.00	23.10	0	2,763	0.00%
2019/08/16	4	22.78	2	22.93	22.85	2	2,745	0.07%
2019/08/15	6	22.78	16	22.80	22.80	-10	2,707	-0.37%
2019/08/14	2	23.30	19	23.40	23.10	-17	2,666	-0.64%
2019/08/13	9	23.59	7	23.34	23.30	2	2,616	0.08%
2019/08/12	18	23.33	26	23.34	23.55	-8	2,551	-0.31%
2019/08/08	6	22.80	22	22.75	22.75	-16	2,376	-0.67%
2019/08/07	5	22.25	4	22.25	22.25	1	2,279	0.04%
2019/08/06	6	21.34	3	21.58	21.90	3	2,291	0.13%
2019/08/05	2	21.98	4	21.90	21.85	-2	2,270	-0.09%
2019/08/02	1	22.05	14	21.97	21.90	-13	2,278	-0.57%
2019/08/01	1	22.50	59	22.50	22.50	-58	2,292	-2.53%
2019/07/31	0	0.00	104	22.20	22.70	-104	2,251	-4.62%	大賣/鉅額交易
2019/07/30	166.2	22.92	50	22.56	22.50	116.2	2,184	5.32%	大買/鉅額交易
2019/07/29	2	21.80	1	21.85	21.75	1	2,002	0.05%
2019/07/26	2	21.63	7	21.72	21.75	-5	2,077	-0.24%
2019/07/25	5	21.55	1	21.55	21.60	4	2,113	0.19%
2019/07/24	4	21.53	9	21.62	21.40	-5	2,112	-0.24%
2019/07/23	0	0.00	11	21.42	21.45	-11	2,114	-0.52%
2019/07/22	5	21.39	60	21.36	21.35	-55	2,143	-2.57%
2019/07/19	4	21.15	0	0.00	21.20	4	2,235	0.18%
2019/07/18	0	0.00	3	21.38	21.05	-3	2,247	-0.13%
2019/07/17	1	21.35	0	0.00	21.35	1	2,297	0.04%
2019/07/16	3	21.40	3	21.40	21.35	0	2,440	0.00%
2019/07/15	2	21.55	1	21.40	21.45	1	2,511	0.04%
2019/07/12	0	0.00	2	21.25	21.45	-2	2,581	-0.08%
2019/07/10	51	21.00	2	21.05	21.10	49	2,754	1.78%
2019/07/09	13	21.29	11	21.15	21.15	2	2,893	0.07%
2019/07/08	0	0.00	5	20.90	20.85	-5	2,813	-0.18%
2019/07/04	1	20.70	1	20.70	20.70	0	3,155	0.00%
2019/07/03	10	20.70	7	20.61	20.65	3	3,321	0.09%
2019/07/02	3	20.37	1	20.65	20.50	2	3,347	0.06%
2019/07/01	2	20.60	2.3	20.47	20.55	-0.3	3,357	-0.01%
2019/06/28	2	20.38	5	20.25	20.40	-3	3,382	-0.09%
2019/06/26	2	20.30	50	20.25	20.20	-48	3,426	-1.40%
2019/06/25	4	20.25	9	20.24	20.25	-5	3,465	-0.14%
2019/06/24	0	0.00	5	20.33	20.25	-5	3,491	-0.14%
2019/06/21	11	20.66	8	20.73	20.45	3	3,496	0.09%
2019/06/20	93	21.12	15	21.32	21.10	78	3,487	2.24%
2019/06/18	3	19.58	0	0.00	19.50	3	3,596	0.08%
2019/06/14	0	0.00	1	19.60	19.60	-1	3,730	-0.03%
2019/06/12	1	19.65	3	19.68	19.75	-2	3,796	-0.05%
2019/06/11	3.1	19.72	1	19.65	19.70	2.1	3,809	0.06%
2019/06/06	0	0.00	5	19.55	19.30	-5	4,016	-0.12%
2019/06/05	0	0.00	6	19.50	19.40	-6	4,262	-0.14%
2019/06/04	3	19.35	3	19.40	19.30	0	4,378	0.00%
2019/06/03	3	19.32	2	19.50	19.40	1	4,471	0.02%
2019/05/31	8	19.68	1	19.85	19.70	7	4,548	0.15%
2019/05/30	27.3	19.43	20	19.40	19.30	7.3	4,622	0.16%
2019/05/29	1	18.70	0	0.00	18.95	1	5,010	0.02%
2019/05/28	5	18.55	0	0.00	18.55	5	5,140	0.10%
2019/05/24	1	19.05	0	0.00	19.05	1	5,169	0.02%
2019/05/23	5	19.00	0	0.00	18.95	5	5,190	0.10%
2019/05/22	5	19.55	2	19.60	19.50	3	5,232	0.06%
2019/05/21	0	0.00	7	19.28	19.45	-7	5,266	-0.13%
2019/05/20	1	19.30	0	0.00	19.40	1	5,301	0.02%
2019/05/17	2	19.35	0	0.00	19.30	2	5,307	0.04%
2019/05/16	1	19.90	8	19.91	19.85	-7	5,331	-0.13%
2019/05/15	0	0.00	14	20.10	20.05	-14	5,351	-0.26%
2019/05/14	20	20.05	4	20.01	20.20	16	5,430	0.29%
2019/05/13	8	20.62	4	20.60	20.75	4	5,468	0.07%
2019/05/10	6	20.84	4	20.75	20.60	2	5,498	0.04%
2019/05/09	6	21.06	10	20.99	20.85	-4	5,609	-0.07%
2019/05/08	0	0.00	10	21.78	21.85	-10	5,716	-0.17%
2019/05/07	7	22.16	0	0.00	22.05	7	5,742	0.12%
2019/05/06	6	22.08	5	22.00	22.00	1	5,720	0.02%
2019/05/03	14	22.89	2	22.80	22.80	12	5,639	0.21%
2019/05/02	1	22.90	4	22.93	22.90	-3	5,555	-0.05%
2019/04/30	1	22.20	0	0.00	22.50	1	5,507	0.02%
2019/04/29	3	22.38	1	22.30	22.20	2	5,488	0.04%
2019/04/26	4	22.45	5	22.35	22.25	-1	5,475	-0.02%
2019/04/25	4	23.06	10	23.10	22.75	-6	5,471	-0.11%
2019/04/24	1	22.85	1	22.85	22.60	0	5,519	0.00%
2019/04/23	22	22.89	11	22.78	22.60	11	5,495	0.20%
2019/04/22	13	22.96	7	22.96	22.90	6	5,439	0.11%
2019/04/19	5	22.51	10	22.47	22.45	-5	5,308	-0.09%
2019/04/18	0	0.00	8	22.60	22.00	-8	5,233	-0.15%
2019/04/17	3	22.38	12	22.37	22.60	-9	5,158	-0.17%
2019/04/16	28	22.57	25	22.53	22.45	3	5,118	0.06%
2019/04/15	21	22.42	24	22.40	22.50	-3	4,977	-0.06%
2019/04/12	1	21.75	5	21.79	21.80	-4	4,825	-0.08%
2019/04/11	2	21.80	20	21.85	21.65	-18	4,799	-0.38%
2019/04/10	26.3	22.22	20	22.24	22.10	6.3	4,723	0.13%
2019/04/09	12	21.53	36	21.70	21.80	-24	4,415	-0.54%
2019/04/08	7	20.94	3	20.98	20.95	4	4,251	0.09%
2019/04/03	1	20.85	3	20.95	21.00	-2	4,212	-0.05%
2019/04/02	2	20.63	1	20.65	20.70	1	4,189	0.02%
2019/04/01	1	20.85	0	0.00	20.55	1	4,156	0.02%
2019/03/29	1	20.90	8	20.90	20.85	-7	4,083	-0.17%
2019/03/28	5	21.05	2	20.55	20.90	3	4,051	0.07%
2019/03/27	5	20.80	1	20.80	20.75	4	4,027	0.10%
2019/03/26	5	20.93	0	0.00	20.80	5	4,012	0.12%
2019/03/25	0	0.00	6	20.79	20.85	-6	4,020	-0.15%
2019/03/22	24	21.26	1	21.45	21.20	23	4,000	0.58%
2019/03/21	21	21.85	13	21.67	21.70	8	3,969	0.20%
2019/03/20	1	21.55	0	0.00	21.50	1	4,124	0.02%
2019/03/19	0	21.25	9	21.34	21.20	-9	4,092	-0.22%
2019/03/18	1	21.05	0	0.00	21.15	1	4,062	0.02%
2019/03/15	7	21.21	1	21.30	21.15	6	4,051	0.15%
2019/03/14	1	21.15	6	21.25	21.25	-5	4,055	-0.12%
2019/03/13	1	21.10	0	21.30	21.15	1	4,052	0.02%
2019/03/12	18	21.39	6	21.43	21.30	12	4,033	0.30%
2019/03/11	26	21.19	10	21.11	21.15	16	4,010	0.40%
2019/03/08	10	22.55	69	22.49	22.60	-59	3,818	-1.55%
2019/03/07	60	22.23	7	21.76	22.05	53	3,709	1.43%
2019/03/06	8	22.14	7	22.28	22.30	1	3,621	0.03%
2019/03/05	49	22.34	36	22.50	22.10	13	3,530	0.37%
2019/03/04	46	22.57	39	22.66	23.00	7	3,385	0.21%
2019/02/27	6	21.48	19	21.26	21.50	-13	2,983	-0.44%
2019/02/26	1	21.05	0	0.00	21.00	1	2,851	0.04%
2019/02/25	2	21.00	0	0.00	21.00	2	2,837	0.07%
2019/02/22	0	0.00	11	21.04	21.00	-11	2,895	-0.38%
2019/02/19	1	21.00	13	20.99	20.95	-12	2,785	-0.43%
2019/02/18	1	20.85	0	0.00	20.75	1	2,743	0.04%
2019/02/15	0	0.00	54	21.08	20.90	-54	2,723	-1.98%
2019/02/13	55.3	21.03	8	20.83	20.75	47.3	2,648	1.79%
2019/02/12	15	20.61	6	20.65	20.65	9	2,545	0.35%
2019/02/11	3	20.38	1	20.15	20.25	2	2,463	0.08%
2019/01/30	3	20.22	3	20.22	20.10	0	2,412	0.00%
2019/01/29	57	19.90	55	19.85	20.00	2	2,272	0.09%
2019/01/28	0	0.00	4	19.51	19.75	-4	2,101	-0.19%
2019/01/23	3	19.00	1	19.10	18.90	2	2,185	0.09%
2019/01/21	1	19.25	0	0.00	19.25	1	2,152	0.05%
2019/01/18	0	0.00	1	19.30	19.40	-1	2,150	-0.05%
2019/01/16	5	19.86	4	19.86	19.95	1	2,122	0.05%
2019/01/09	0	0.00	3	19.40	19.30	-3	1,948	-0.15%
2019/01/08	0	0.00	1	19.30	19.25	-1	1,946	-0.05%
2019/01/07	0	0.00	1	19.20	19.20	-1	1,935	-0.05%
2019/01/04	1	18.60	0	0.00	18.60	1	1,924	0.05%
2019/01/03	1	18.95	0	0.00	18.90	1	1,972	0.05%
2018/12/28	0	0.00	10	18.90	18.90	-10	1,978	-0.51%
2018/12/27	1	18.85	1	19.00	18.85	0	2,008	0.00%
2018/12/26	0	0.00	25	19.13	18.85	-25	2,003	-1.25%
2018/12/25	2	19.00	2	19.05	18.95	0	2,007	0.00%
2018/12/24	1	19.20	0	0.00	19.30	1	2,010	0.05%
2018/12/22	0	0.00	4	19.15	19.15	-4	2,015	-0.20%
2018/12/21	1	19.40	1	18.90	19.20	0	2,030	0.00%
2018/12/20	1	19.15	2	19.20	19.00	-1	2,036	-0.05%
2018/12/19	0	0.00	1	19.35	19.30	-1	2,027	-0.05%
2018/12/18	5	19.72	17	19.71	19.50	-12	2,063	-0.58%
2018/12/17	9	20.31	11	20.37	20.10	-2	2,122	-0.09%
2018/12/14	31	20.29	13	20.28	20.40	18	2,118	0.85%
2018/12/13	80	20.91	40	20.87	20.70	40	2,079	1.92%
2018/12/12	0	0.00	5	19.70	20.15	-5	1,712	-0.29%
2018/12/11	1	19.25	2	19.25	19.00	-1	1,704	-0.06%
2018/12/10	11	19.53	6	19.38	19.05	5	1,762	0.28%
2018/12/07	15	19.51	12	19.43	19.45	3	1,750	0.17%
2018/12/06	1	19.00	1	19.00	18.80	0	1,718	0.00%
2018/12/05	6	19.17	3	19.27	19.40	3	1,700	0.18%
2018/12/04	48	19.74	50	19.77	19.60	-2	1,677	-0.12%
2018/12/03	11	18.96	13	18.99	19.50	-2	1,569	-0.13%
2018/11/30	0	0.00	1	18.70	18.80	-1	1,511	-0.07%
2018/11/28	3	18.40	0	0.00	18.55	3	1,505	0.20%
2018/11/26	0	0.00	10	18.20	18.20	-10	1,523	-0.66%
2018/11/23	2	18.30	2	18.35	18.15	0	1,547	0.00%
2018/11/22	11	18.55	2	18.53	18.40	9	1,581	0.57%
2018/11/21	18	18.47	21	18.74	18.65	-3	1,603	-0.19%
2018/11/16	0	0.00	1	17.90	18.10	-1	1,569	-0.06%
2018/11/15	2	18.03	0	0.00	17.95	2	1,564	0.13%
2018/11/14	20	17.95	31	18.10	18.25	-11	1,579	-0.70%
2018/11/13	4	17.85	0	0.00	17.85	4	1,596	0.25%
2018/11/12	0	0.00	6	18.60	18.25	-6	1,598	-0.38%
2018/11/09	1	18.35	0	0.00	18.40	1	1,599	0.06%
2018/11/06	5	18.60	6	18.49	18.40	-1	1,634	-0.06%
2018/11/05	4	18.49	2	18.50	18.50	2	1,640	0.12%
2018/11/02	48	18.56	50	18.76	18.70	-2	1,744	-0.11%
2018/11/01	8	17.86	0	0.00	18.00	8	1,653	0.48%
2018/10/31	10	17.50	17	17.70	17.75	-7	1,664	-0.42%
2018/10/26	1	17.50	0	0.00	17.20	1	1,671	0.06%
2018/10/25	1	17.20	0	0.00	17.30	1	1,673	0.06%
2018/10/23	1	18.15	0	0.00	18.15	1	1,656	0.06%
2018/10/19	0	0.00	3	18.10	18.45	-3	1,681	-0.18%
2018/10/12	0	0.00	1	17.80	18.35	-1	1,656	-0.06%
2018/10/11	7	18.02	1	17.80	17.95	6	1,648	0.36%
2018/10/09	3	19.67	0	0.00	19.65	3	1,587	0.19%
2018/10/08	0	0.00	1	19.65	19.70	-1	1,580	-0.06%
2018/10/05	4	19.91	0	0.00	19.70	4	1,578	0.25%
2018/10/04	3	20.23	0	0.00	20.20	3	1,542	0.19%
2018/10/03	0	0.00	1	20.60	20.40	-1	1,531	-0.07%
2018/10/02	0	0.00	2	20.55	20.45	-2	1,520	-0.13%
2018/10/01	1	20.45	0	0.00	20.65	1	1,525	0.07%
2018/09/28	6	20.48	0	0.00	20.40	6	1,531	0.39%
2018/09/27	1	20.55	15	20.52	20.50	-14	1,522	-0.92%
2018/09/26	14	20.62	21	20.65	20.65	-7	1,506	-0.46%
2018/09/25	6	20.79	40	20.88	20.80	-34	1,503	-2.26%
2018/09/21	28	20.77	9	20.43	20.70	19	1,480	1.28%
2018/09/20	11	20.20	13	20.01	19.95	-2	1,382	-0.14%
2018/09/19	29	20.45	2	20.45	20.45	27	1,365	1.98%
2018/09/18	10	20.38	2	20.50	20.35	8	1,360	0.59%
2018/09/17	8	20.50	3	20.53	20.55	5	1,352	0.37%
2018/09/14	1	20.35	0	0.00	20.40	1	1,297	0.08%
2018/09/13	0	0.00	5	19.65	19.80	-5	1,240	-0.40%
2018/09/12	1	19.55	0	0.00	19.50	1	1,240	0.08%
2018/09/11	3	19.60	2	19.65	19.65	1	1,251	0.08%
2018/09/07	0	0.00	1	20.25	19.90	-1	1,250	-0.08%
2018/09/06	0	0.00	1	19.95	19.95	-1	1,223	-0.08%
2018/09/05	0	0.00	1	20.00	20.00	-1	1,234	-0.08%
2018/09/04	3	20.05	0	0.00	19.95	3	1,285	0.23%
2018/09/03	1	20.00	0	0.00	20.00	1	1,288	0.08%
2018/08/30	1	19.90	0	0.00	19.90	1	1,338	0.07%
2018/08/29	0	0.00	33	20.60	20.60	-33	1,336	-2.47%
2018/08/28	19	20.53	28	20.68	20.60	-9	1,299	-0.69%
2018/08/27	0	0.00	7	20.62	20.65	-7	1,270	-0.55%
2018/08/24	4	20.39	50	20.39	20.40	-46	1,248	-3.68%
2018/08/23	0	0.00	8	20.38	20.30	-8	1,253	-0.64%
2018/08/22	0	0.00	1	20.40	20.35	-1	1,241	-0.08%
2018/08/21	0	0.00	7	20.20	20.30	-7	1,236	-0.57%
2018/08/20	70	20.18	3	20.13	20.05	67	1,226	5.46%
2018/08/17	0	0.00	2	20.03	19.95	-2	1,258	-0.16%
2018/08/16	1	19.70	0	0.00	19.80	1	1,238	0.08%
2018/08/13	3	19.30	36	19.15	19.30	-33	1,213	-2.72%
2018/08/09	74	20.06	1	20.05	19.80	73	1,169	6.24%
2018/08/08	0	0.00	62	20.06	20.20	-62	1,060	-5.85%
2018/08/07	2	19.98	1	19.70	20.00	1	1,049	0.10%
2018/08/06	2	19.55	2	19.58	19.60	0	1,040	0.00%
2018/08/03	0	0.00	4	19.33	19.35	-4	1,041	-0.38%
2018/08/02	1	19.40	0	0.00	19.35	1	1,047	0.10%
2018/07/30	0	0.00	1	19.45	19.35	-1	1,065	-0.09%
2018/07/27	0	0.00	3	19.60	19.45	-3	1,078	-0.28%
2018/07/26	1	19.40	2	19.55	19.55	-1	1,079	-0.09%
2018/07/25	0	0.00	3	19.40	19.30	-3	1,070	-0.28%
2018/07/24	0	0.00	2	19.20	19.25	-2	1,070	-0.19%
2018/07/23	0	0.00	1	18.85	18.90	-1	1,061	-0.09%
2018/07/18	0	0.00	1	18.50	18.60	-1	1,096	-0.09%
2018/07/13	1	18.25	1	18.50	18.50	0	1,176	0.00%
2018/07/09	1	18.15	0	0.00	18.00	1	1,220	0.08%
2018/07/06	2	18.08	0	0.00	18.15	2	1,211	0.17%
2018/07/02	0	0.00	1	19.00	19.15	-1	1,190	-0.08%
2018/06/28	2	18.90	0	0.00	18.80	2	1,166	0.17%
2018/06/26	1	18.90	1	18.80	18.85	0	1,161	0.00%
2018/06/21	3	19.25	0	0.00	19.10	3	1,159	0.26%
2018/06/20	1	19.00	0	0.00	19.05	1	1,173	0.09%
2018/06/19	1	19.60	0	0.00	19.30	1	1,162	0.09%
2018/06/14	3	19.45	0	0.00	19.35	3	1,148	0.26%
2018/06/13	5	19.75	3	19.65	19.60	2	1,145	0.17%
2018/06/12	1	20.05	2	19.83	19.80	-1	1,141	-0.09%
2018/06/07	1	19.70	0	0.00	19.40	1	1,126	0.09%
2018/06/05	2	19.35	0	0.00	19.30	2	1,046	0.19%
2018/06/04	0	0.00	169	19.31	19.35	-169	1,067	-15.82%	大賣/鉅額交易
2018/06/01	1	19.35	0	0.00	19.30	1	1,075	0.09%
2018/05/30	2	18.90	0	0.00	18.90	2	1,078	0.19%
2018/05/25	169	19.31	3	19.25	19.25	166	1,114	14.90%	大買/鉅額交易
2018/05/22	0.1	18.80	0	0.00	18.75	0.1	1,093	0.01%
2018/05/17	3	18.50	0	0.00	18.50	3	1,137	0.26%
2018/05/16	55	18.50	0	0.00	18.45	55	1,154	4.77%
2018/05/09	5	18.95	0	0.00	18.90	5	1,248	0.40%
2018/05/08	1	18.60	0	0.00	18.65	1	1,256	0.08%
2018/05/04	2	18.55	2	18.85	18.50	0	1,300	0.00%
2018/05/03	2	18.83	0	0.00	18.80	2	1,532	0.13%
2018/04/26	5	19.05	3	19.00	19.00	2	1,653	0.12%
2018/04/25	1	19.15	0	0.00	19.15	1	1,676	0.06%
2018/04/24	2	19.40	12	19.56	19.25	-10	1,738	-0.58%
2018/04/20	2	20.00	0	0.00	20.05	2	2,095	0.10%
2018/04/19	26	20.33	15	20.37	20.35	11	2,097	0.52%
2018/04/18	1	20.25	0	0.00	19.95	1	2,043	0.05%
2018/04/17	2	20.35	0	0.00	20.15	2	2,028	0.10%
2018/04/13	3	20.65	0	0.00	20.60	3	2,025	0.15%
2018/04/11	0	0.00	1	20.75	20.60	-1	2,030	-0.05%
2018/03/31	0	0.00	1	20.75	20.70	-1	2,035	-0.05%
2018/03/29	0	0.00	1	20.60	20.55	-1	2,042	-0.05%
2018/03/28	0	0.00	1	20.65	20.65	-1	2,044	-0.05%
2018/03/26	7	20.65	0	0.00	20.65	7	2,041	0.34%
2018/03/23	9	20.63	0	0.00	20.70	9	2,053	0.44%
2018/03/22	0	21.30	0	0.00	21.10	0	2,030	0.00%
2018/03/21	0	21.15	1	21.15	21.15	-1	2,024	-0.05%
2018/03/13	2	21.68	6	21.20	21.50	-4	2,030	-0.20%
2018/03/12	4	21.23	0	0.00	21.20	4	1,997	0.20%
2018/03/09	0	0.00	6	21.10	21.15	-6	2,004	-0.30%
2018/03/08	21	21.18	11	21.16	21.15	10	1,999	0.50%
2018/03/07	2	21.45	2	21.40	21.35	0	1,992	0.00%
2018/03/05	10	21.55	0	0.00	21.55	10	1,980	0.51%
2018/03/02	5	21.55	1	21.50	21.55	4	1,974	0.20%
2018/03/01	1	21.60	0	0.00	21.70	1	1,996	0.05%
2018/02/27	2	21.40	0	0.00	21.45	2	1,977	0.10%
2018/02/26	1	21.50	1	21.55	21.55	0	1,971	0.00%
2018/02/21	4	21.15	5	21.20	21.20	-1	2,002	-0.05%
2018/02/12	3	20.80	0	0.00	20.80	3	2,002	0.15%
2018/02/09	5	20.60	8	20.38	20.65	-3	1,997	-0.15%
2018/02/08	0	0.00	1	21.10	21.15	-1	1,977	-0.05%
2018/02/07	1	21.50	1	21.60	21.15	0	1,990	0.00%
2018/02/06	10	21.50	0	0.00	21.10	10	1,976	0.51%
2018/02/05	3	22.20	13	22.27	22.35	-10	1,934	-0.52%
2018/02/02	2	22.70	16	22.81	22.70	-14	1,928	-0.73%
2018/01/31	67	22.75	0	0.00	22.75	67	1,916	3.50%
2018/01/30	0	0.00	10	23.05	22.95	-10	1,904	-0.53%
2018/01/29	6	23.12	8	23.28	23.25	-2	1,906	-0.10%
2018/01/26	29	23.94	22	23.84	23.45	7	1,867	0.37%
2018/01/25	7	23.42	5	23.56	23.00	2	1,626	0.12%
2018/01/24	1	22.45	0	0.00	22.50	1	1,515	0.07%
2018/01/23	2	22.45	5	22.60	22.40	-3	1,509	-0.20%
2018/01/19	0	0.00	1	22.55	22.60	-1	1,511	-0.07%
2018/01/18	3	22.98	7	23.03	22.90	-4	1,485	-0.27%
2018/01/17	25	23.32	10	23.43	23.40	15	1,425	1.05%
2018/01/16	3	21.85	6	21.97	22.75	-3	1,154	-0.26%
2018/01/15	5	21.45	0	0.00	21.40	5	1,063	0.47%
2018/01/11	0	0.00	1	21.35	21.25	-1	1,125	-0.09%
2018/01/03	0	0.00	5	22.05	22.00	-5	1,218	-0.41%
2018/01/02	0	0.00	3	22.20	22.20	-3	1,230	-0.24%