佳世達 (2352)-國泰-台中券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
40.40
漲跌
▲0.10
漲幅
+0.25%
成交量
12,344張
產業
上市電腦週邊類股▲1.40%
1106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

佳世達 (2352)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	16	39.88	26.5	39.93	40.40	-10.5	12,360	-0.08%
2024/05/06	110.6	40.68	101.3	40.40	40.30	9.2	12,394	0.07%	大買/大賣/
2024/05/03	13.4	41.84	19	41.97	41.25	-5.6	12,220	-0.05%
2024/05/02	24.7	41.49	32.3	41.55	41.40	-7.6	12,107	-0.06%
2024/04/30	17.7	41.58	3.1	41.54	41.40	14.6	12,062	0.12%
2024/04/29	1.1	41.60	34	41.78	41.90	-33	12,098	-0.27%
2024/04/26	3.9	41.37	26	41.45	41.60	-22.1	12,303	-0.18%
2024/04/25	9.8	41.39	2	41.43	41.35	7.8	12,331	0.06%
2024/04/24	18.6	41.81	15	41.88	41.80	3.6	12,374	0.03%
2024/04/23	28	41.55	11.4	41.63	41.55	16.6	12,446	0.13%
2024/04/22	17.6	41.37	29	41.13	41.10	-11.5	12,461	-0.09%
2024/04/19	27.5	40.57	38.2	40.88	40.50	-10.7	12,394	-0.09%
2024/04/18	21.6	40.99	72.8	41.20	41.05	-51.2	12,211	-0.42%
2024/04/17	75.4	41.00	8	41.07	41.20	67.4	12,172	0.55%
2024/04/16	71.9	41.33	49.1	41.12	40.70	22.8	12,247	0.19%
2024/04/15	125.4	41.94	52.3	42.10	42.10	73.1	12,390	0.59%	大買/
2024/04/12	74	42.66	18	42.51	42.40	56	12,451	0.45%
2024/04/11	24.3	43.06	3	43.03	43.05	21.3	12,671	0.17%
2024/04/10	28.2	43.20	14	43.26	43.15	14.2	13,092	0.11%
2024/04/09	19.2	43.15	3.1	43.11	43.05	16.1	13,384	0.12%
2024/04/08	34.6	43.39	17.6	43.17	43.40	17	13,817	0.12%
2024/04/03	18.7	42.99	5	42.89	43.25	13.7	14,777	0.09%
2024/04/02	46.8	43.21	25.3	43.21	43.10	21.5	14,836	0.14%
2024/04/01	111.9	43.74	43.5	43.77	43.55	68.4	14,853	0.46%	大買/
2024/03/29	88.2	44.27	91.1	44.57	44.65	-2.9	14,720	-0.02%
2024/03/28	37.4	44.68	22.4	44.73	44.85	15.1	14,275	0.11%
2024/03/27	38.5	44.16	58.1	44.22	44.75	-19.6	14,148	-0.14%
2024/03/26	72.4	44.12	33	44.36	44.05	39.4	14,105	0.28%
2024/03/25	104	44.44	16.3	44.49	44.45	87.7	14,035	0.62%	大買/
2024/03/22	84.9	44.18	39.2	44.41	44.45	45.8	13,992	0.33%
2024/03/21	48	43.71	25.1	43.97	44.05	22.9	13,803	0.17%
2024/03/20	88.8	44.13	56.1	44.23	43.25	32.7	13,642	0.24%
2024/03/19	30.2	43.66	102.2	43.81	43.70	-72	13,258	-0.54%	大賣/
2024/03/18	105.1	42.09	52	42.45	42.55	53.1	12,854	0.41%	大買/
2024/03/15	146.3	43.25	16	43.61	42.55	130.3	12,639	1.03%	大買/鉅額交易
2024/03/14	41	43.66	25.5	43.79	43.70	15.5	12,350	0.13%
2024/03/13	54.3	43.97	15.4	44.15	43.80	38.9	12,226	0.32%
2024/03/12	60.1	44.02	29.5	44.08	44.40	30.6	12,024	0.25%
2024/03/11	118.3	43.38	67.9	43.39	43.25	50.5	11,753	0.43%	大買/
2024/03/08	74.5	43.94	8.4	44.10	43.70	66.1	11,681	0.57%
2024/03/07	77.3	44.52	38.8	44.49	44.55	38.5	11,620	0.33%
2024/03/06	104.3	45.28	89.7	45.21	45.05	14.6	11,570	0.13%	大買/
2024/03/05	20.3	47.24	8.1	47.22	47.25	12.1	11,275	0.11%
2024/03/04	9.3	46.99	24.6	46.97	46.80	-15.3	11,300	-0.14%
2024/03/01	24.1	46.95	19.4	46.83	46.95	4.7	11,321	0.04%
2024/02/29	9	46.12	4.1	46.23	46.15	4.9	11,530	0.04%
2024/02/27	14.3	46.48	18.7	46.24	46.10	-4.4	11,532	-0.04%
2024/02/26	17.4	46.54	27	46.54	46.60	-9.6	11,548	-0.08%
2024/02/23	35.4	46.80	7.5	46.70	46.40	27.9	11,657	0.24%
2024/02/22	4.7	47.31	18	47.36	47.20	-13.3	11,735	-0.11%
2024/02/21	42.2	47.22	9	47.42	46.90	33.2	11,766	0.28%
2024/02/20	13.7	47.90	34.1	48.01	47.80	-20.4	11,702	-0.17%
2024/02/19	43.3	48.17	50.8	48.02	47.95	-7.5	11,813	-0.06%
2024/02/16	51.7	48.92	91.9	48.99	48.15	-40.2	11,825	-0.34%
2024/02/15	57.9	47.00	68.2	47.28	47.60	-10.3	11,530	-0.09%
2024/02/05	18.3	47.42	18.3	47.51	47.50	0	11,449	0.00%
2024/02/02	13	47.41	46.7	47.50	47.50	-33.7	11,582	-0.29%
2024/02/01	12	46.77	28.1	46.96	47.05	-16.1	11,613	-0.14%
2024/01/31	38.8	46.93	52.4	46.98	46.50	-13.7	11,687	-0.12%
2024/01/30	22.2	46.97	37	47.03	46.80	-14.8	11,657	-0.13%
2024/01/29	39.1	47.09	58.8	47.05	47.00	-19.7	11,656	-0.17%
2024/01/26	8.1	45.64	0.1	45.75	45.60	8.1	11,486	0.07%
2024/01/25	4.1	45.96	12	46.07	45.90	-7.9	11,523	-0.07%
2024/01/24	66.2	46.43	9	46.48	46.15	57.2	11,577	0.49%
2024/01/23	7	46.61	9.8	46.87	46.80	-2.8	11,619	-0.02%
2024/01/22	29.2	46.93	126.4	47.01	47.05	-97.2	11,573	-0.84%	大賣/
2024/01/19	24.1	45.14	28.6	45.23	45.45	-4.5	11,377	-0.04%
2024/01/18	26.2	44.37	25	44.35	44.40	1.2	11,380	0.01%
2024/01/17	31.9	44.53	18	44.64	44.20	13.9	11,388	0.12%
2024/01/16	19.3	45.50	19.1	45.63	45.25	0.2	11,366	0.00%
2024/01/15	23.1	46.05	16.1	46.21	45.90	7	11,460	0.06%
2024/01/12	26.1	45.75	22.4	45.91	45.50	3.7	11,785	0.03%
2024/01/11	31.3	45.77	35.1	45.89	45.95	-3.8	11,889	-0.03%
2024/01/10	59.5	45.49	16.2	45.39	45.55	43.3	12,077	0.36%
2024/01/09	82	46.90	64.1	46.75	46.65	17.9	12,025	0.15%
2024/01/08	51.6	47.22	38.9	47.37	47.20	12.7	11,828	0.11%
2024/01/05	93.9	47.12	74.7	47.18	47.30	19.2	11,647	0.17%
2024/01/04	137.5	46.93	186.9	46.85	46.95	-49.4	11,432	-0.43%	大買/大賣/
2024/01/03	77.2	45.51	19.1	45.42	45.25	58.1	11,202	0.52%
2024/01/02	109.4	47.11	70.3	47.16	46.80	39.1	10,870	0.36%	大買/
2023/12/29	320.5	47.13	385.4	47.13	48.00	-64.9	10,395	-0.62%	大買/大賣/
2023/12/28	36.3	44.94	64.4	45.33	44.45	-28.1	9,444	-0.30%
2023/12/27	26.3	45.45	58	45.47	45.60	-31.8	9,333	-0.34%
2023/12/26	36	45.03	41.7	45.04	45.10	-5.6	9,236	-0.06%
2023/12/25	6.5	44.68	9.2	44.65	44.85	-2.7	9,206	-0.03%
2023/12/22	18	44.54	30	44.52	44.70	-12	9,193	-0.13%
2023/12/21	14.1	44.05	21.5	43.88	44.30	-7.4	9,129	-0.08%
2023/12/20	13.1	43.11	13.6	43.54	43.95	-0.5	9,035	-0.01%
2023/12/19	63.7	42.90	18.6	43.09	42.95	45.1	8,887	0.51%
2023/12/18	32.3	43.78	28.1	43.68	43.80	4.3	8,709	0.05%
2023/12/15	54.9	44.17	32.6	44.16	44.20	22.3	8,673	0.26%
2023/12/14	23.4	44.46	46.1	44.41	44.50	-22.6	8,620	-0.26%
2023/12/13	14.8	44.21	23.2	44.48	44.15	-8.4	8,563	-0.10%
2023/12/12	38.6	44.38	74.1	44.30	44.00	-35.5	8,703	-0.41%
2023/12/11	6.1	44.10	34.4	44.25	44.00	-28.3	8,714	-0.32%
2023/12/08	4	43.95	1	44.10	43.90	3	8,994	0.03%
2023/12/07	16.5	44.11	10.6	44.05	44.00	5.9	9,137	0.06%
2023/12/06	6.5	43.81	15.1	44.06	44.05	-8.6	9,534	-0.09%
2023/12/05	26.1	43.92	15.3	43.83	43.85	10.8	9,553	0.11%
2023/12/04	38.5	44.74	22.7	44.76	44.35	15.9	9,565	0.17%
2023/12/01	53.2	44.44	70.2	44.56	44.65	-17.1	9,562	-0.18%
2023/11/30	20.1	43.70	19	43.73	43.75	1.1	9,452	0.01%
2023/11/29	3.2	43.77	39	43.77	43.70	-35.8	9,497	-0.38%
2023/11/28	18.7	43.39	74	43.42	43.40	-55.4	9,533	-0.58%
2023/11/27	172.1	43.76	102.7	43.74	43.55	69.4	9,531	0.73%	大買/大賣/
2023/11/24	23.2	42.91	13.5	42.93	42.80	9.7	9,350	0.10%
2023/11/23	20.7	43.13	8	43.23	43.05	12.7	9,372	0.14%
2023/11/22	43.5	42.91	60.7	43.01	42.70	-17.2	9,457	-0.18%
2023/11/21	98.6	43.70	7	43.57	43.35	91.6	9,398	0.97%
2023/11/20	16.5	43.52	10	43.48	43.85	6.5	9,419	0.07%
2023/11/17	25.7	43.90	1	44.10	43.70	24.7	9,351	0.26%
2023/11/16	58.7	44.21	39	44.03	43.90	19.7	9,369	0.21%
2023/11/15	4.1	45.14	22.5	45.39	45.25	-18.4	9,248	-0.20%
2023/11/14	10.3	44.42	26.4	44.58	44.60	-16.1	9,286	-0.17%
2023/11/13	33.8	44.60	177	44.73	44.20	-143.2	9,378	-1.53%	大賣/鉅額交易
2023/11/10	48.8	45.31	12.1	45.12	45.05	36.7	9,439	0.39%
2023/11/09	146.2	46.29	58.3	46.28	46.55	87.9	9,392	0.94%	大買/
2023/11/08	9.3	45.66	21.2	45.87	45.80	-12	9,369	-0.13%
2023/11/07	32.5	45.13	24.2	45.11	45.30	8.3	9,362	0.09%
2023/11/06	8.3	44.01	17.2	44.38	44.65	-9	9,541	-0.09%
2023/11/03	3	43.85	25	43.91	43.85	-22	9,720	-0.23%
2023/11/02	25.1	43.70	23.2	44.08	43.50	1.9	10,171	0.02%
2023/11/01	10	42.95	35.7	43.29	43.60	-25.7	10,662	-0.24%
2023/10/31	20.2	42.64	5.2	42.71	42.35	15	11,148	0.13%
2023/10/30	6	43.08	15	43.23	43.35	-9	11,608	-0.08%
2023/10/27	11.4	43.20	9	43.22	43.05	2.4	12,015	0.02%
2023/10/26	3.4	43.27	19.2	43.59	43.55	-15.8	12,293	-0.13%
2023/10/25	11.1	44.31	45.3	44.08	43.85	-34.2	12,463	-0.27%
2023/10/24	23.5	43.54	28.1	43.48	43.55	-4.5	12,541	-0.04%
2023/10/23	38.3	44.85	24.6	44.77	44.25	13.8	12,740	0.11%
2023/10/20	152.3	43.92	170.1	44.34	44.95	-17.8	12,896	-0.14%	大買/大賣/
2023/10/19	78.2	43.02	103.2	42.79	43.40	-25.1	12,974	-0.19%	大賣/
2023/10/18	91.5	42.51	209.2	42.24	41.55	-117.7	13,284	-0.89%	大賣/鉅額交易
2023/10/17	98.8	44.20	14	44.03	43.90	84.8	13,775	0.62%
2023/10/16	47.2	44.65	83.2	45.23	45.25	-36	14,401	-0.25%
2023/10/13	54	44.77	20	44.80	44.75	34	15,653	0.22%
2023/10/12	83.3	44.46	20.1	44.54	44.40	63.2	16,153	0.39%
2023/10/11	46.1	45.46	81.2	45.59	45.60	-35.1	16,641	-0.21%
2023/10/06	1	44.50	7.1	44.55	44.50	-6	17,121	-0.04%
2023/10/05	3	44.27	7	44.39	44.20	-4	17,372	-0.02%
2023/10/04	55	43.91	4.1	43.93	44.15	50.9	17,417	0.29%
2023/10/03	23	45.05	11	45.12	44.85	12	17,366	0.07%
2023/10/02	8.1	45.41	22	45.31	45.45	-13.9	17,494	-0.08%
2023/09/28	10.1	44.71	8	45.04	44.65	2.1	17,538	0.01%
2023/09/27	2.1	44.16	38.4	44.54	44.85	-36.3	17,561	-0.21%
2023/09/26	22.9	44.05	28	44.15	43.85	-5.1	17,618	-0.03%
2023/09/25	6.1	44.91	6.1	45.03	44.85	-0.1	17,695	0.00%
2023/09/22	9.1	44.12	36	44.57	44.95	-26.9	17,751	-0.15%
2023/09/21	9.2	44.04	14	44.20	44.25	-4.8	17,808	-0.03%
2023/09/20	38.6	44.72	49.5	44.83	44.40	-11	17,856	-0.06%
2023/09/19	32	45.75	43.3	45.73	45.45	-11.3	18,142	-0.06%
2023/09/18	29	45.56	12	45.51	45.30	17	18,189	0.09%
2023/09/15	90.1	46.15	49.7	46.19	46.05	40.4	18,267	0.22%
2023/09/14	24	45.82	32.8	45.85	45.80	-8.7	18,289	-0.05%
2023/09/13	122.6	45.60	78.2	45.59	45.75	44.4	18,316	0.24%	大買/
2023/09/12	29.3	44.60	58.1	44.71	44.95	-28.7	18,345	-0.16%
2023/09/11	188.4	45.17	97.1	44.56	43.80	91.3	18,431	0.50%	大買/
2023/09/08	19.2	44.82	12.1	44.94	44.95	7.2	18,292	0.04%
2023/09/07	19.4	45.03	53.2	45.11	44.90	-33.8	18,504	-0.18%
2023/09/06	54.2	45.58	12.1	45.36	45.35	42.2	18,694	0.23%
2023/09/05	5	45.60	37	45.80	45.90	-32	18,981	-0.17%
2023/09/04	47.3	45.33	29.3	45.18	45.40	18	19,220	0.09%
2023/09/01	79.2	44.87	34.2	45.01	44.90	45	19,258	0.23%
2023/08/31	12.7	44.39	13.1	44.61	44.85	-0.4	19,216	0.00%
2023/08/30	22.4	44.58	18.1	44.62	44.60	4.4	19,340	0.02%
2023/08/29	28.4	43.76	41	43.71	44.05	-12.7	19,387	-0.07%
2023/08/28	54.8	44.13	19.3	43.94	43.80	35.5	19,534	0.18%
2023/08/25	24.9	45.09	4.4	45.09	45.10	20.5	19,731	0.10%
2023/08/24	51.8	45.83	25	45.90	45.55	26.8	19,742	0.14%
2023/08/23	13.4	45.20	25.1	45.30	45.45	-11.7	19,684	-0.06%
2023/08/22	23.5	45.23	19	45.42	44.85	4.5	19,740	0.02%
2023/08/21	25.2	45.23	10.1	45.21	45.15	15.1	19,751	0.08%
2023/08/18	68.7	45.23	51.5	45.33	44.60	17.2	19,749	0.09%
2023/08/17	45	44.96	23.4	44.76	45.35	21.6	19,727	0.11%
2023/08/16	37.7	44.40	18.6	44.61	44.65	19.1	19,836	0.10%
2023/08/15	72.9	44.93	29.2	44.99	44.75	43.7	19,913	0.22%
2023/08/14	30.3	43.36	47.1	43.34	43.55	-16.8	19,895	-0.08%
2023/08/11	22.8	43.95	32	44.02	43.90	-9.2	19,950	-0.05%
2023/08/10	53.2	44.06	32.6	44.09	44.15	20.6	19,992	0.10%
2023/08/09	90.3	45.10	60.4	45.11	45.15	29.9	19,771	0.15%
2023/08/08	108.9	46.20	76.4	46.48	45.85	32.5	19,621	0.17%	大買/
2023/08/07	192.7	47.83	202.4	47.71	48.20	-9.7	19,273	-0.05%	大買/大賣/
2023/08/04	159.2	44.86	195	44.44	45.10	-35.9	18,987	-0.19%	大買/大賣/
2023/08/02	188	47.43	201	46.85	46.80	-13	18,881	-0.07%	大買/大賣/
2023/08/01	161.9	48.53	314	48.25	48.50	-152.1	18,467	-0.82%	大買/大賣/鉅額交易
2023/07/31	129.3	50.92	134.5	50.16	49.75	-5.2	18,312	-0.03%	大買/大賣/
2023/07/28	95.9	50.94	73.1	50.85	51.50	22.8	18,069	0.13%
2023/07/27	68.4	51.83	61.1	51.76	51.50	7.3	17,921	0.04%
2023/07/26	79.4	52.44	131.9	52.47	52.00	-52.5	18,047	-0.29%	大賣/
2023/07/25	128.3	52.98	33	52.97	52.70	95.3	18,018	0.53%	大買/
2023/07/24	153.6	52.83	96.5	52.65	52.40	57.1	17,858	0.32%	大買/
2023/07/21	208.8	52.36	212.1	52.35	52.20	-3.3	17,547	-0.02%	大買/大賣/
2023/07/20	340	56.34	260.9	55.18	54.10	79.1	17,135	0.46%	大買/大賣/
2023/07/19	186.3	58.58	187.9	58.71	59.70	-1.6	16,425	-0.01%	大買/大賣/
2023/07/18	677.8	61.18	425.7	58.71	57.20	252.1	15,737	1.60%	大買/大賣/鉅額交易
2023/07/17	184.1	57.48	124.6	58.52	59.10	59.5	14,368	0.41%	大買/大賣/
2023/07/14	203.4	52.32	221.9	52.64	53.80	-18.5	13,857	-0.13%	大買/大賣/
2023/07/13	320.2	51.52	213.9	51.67	50.20	106.3	13,228	0.80%	大買/大賣/鉅額交易
2023/07/12	55.8	48.39	82.7	48.26	48.85	-27	12,542	-0.22%
2023/07/11	11.3	46.96	92	46.94	47.00	-80.7	12,331	-0.65%
2023/07/10	34.2	46.05	7.8	46.18	46.15	26.4	12,319	0.21%
2023/07/07	19.8	45.64	21.1	45.66	46.00	-1.3	12,350	-0.01%
2023/07/06	57.7	46.91	18	46.84	46.40	39.7	12,275	0.32%
2023/07/05	25.1	47.43	46.1	47.46	47.50	-21	12,239	-0.17%
2023/07/04	42.6	47.46	39.5	47.28	47.60	3	12,289	0.02%
2023/07/03	80.3	47.18	79.6	47.45	47.40	0.6	12,416	0.01%
2023/06/30	52.3	45.93	24	45.96	45.90	28.3	12,346	0.23%
2023/06/29	9.1	45.49	15.6	45.64	45.80	-6.6	12,342	-0.05%
2023/06/28	19.4	45.26	23.8	45.56	45.10	-4.4	12,329	-0.04%
2023/06/27	56.6	45.15	190.5	45.05	44.80	-133.9	12,316	-1.09%	大賣/鉅額交易
2023/06/26	94.9	46.76	10	47.04	46.45	84.8	12,032	0.71%
2023/06/21	68.1	47.66	33.5	47.52	47.65	34.6	11,943	0.29%
2023/06/20	62.8	46.53	107.6	46.09	46.80	-44.8	11,815	-0.38%	大賣/
2023/06/19	60.1	47.28	40.8	47.35	47.05	19.3	11,601	0.17%
2023/06/16	93.7	47.71	79.8	47.76	47.95	13.9	11,483	0.12%
2023/06/15	151.2	48.45	72.2	48.46	48.40	79	11,175	0.71%	大買/
2023/06/14	127.5	48.23	63.3	47.77	48.65	64.2	10,970	0.59%	大買/
2023/06/13	90.5	47.04	49.4	47.22	47.40	41	10,787	0.38%
2023/06/12	80.2	45.60	51.8	45.52	45.65	28.4	10,575	0.27%
2023/06/09	160	45.01	103.5	45.12	45.40	56.6	10,331	0.55%	大買/大賣/
2023/06/08	136	43.29	60.4	43.23	43.30	75.7	9,974	0.76%	大買/
2023/06/07	23.9	42.01	63	42.02	42.30	-39.1	9,707	-0.40%
2023/06/06	42.4	42.34	7.5	42.29	42.35	34.9	9,733	0.36%
2023/06/05	53.5	42.23	24.3	42.43	42.50	29.2	9,817	0.30%
2023/06/02	18.5	42.15	19.4	42.19	42.40	-0.9	9,832	-0.01%
2023/06/01	72.4	42.18	33	42.24	41.95	39.3	9,787	0.40%
2023/05/31	103.9	41.93	61.5	41.86	42.15	42.4	9,556	0.44%	大買/
2023/05/30	23.9	40.19	15.1	40.17	40.35	8.8	9,242	0.10%
2023/05/29	29.3	40.14	16.9	40.18	40.20	12.4	9,177	0.13%
2023/05/26	46.2	39.46	43	39.47	39.50	3.2	9,074	0.04%
2023/05/25	13.2	38.82	13.2	38.74	38.95	0	8,991	0.00%
2023/05/24	5.5	38.33	8.3	38.32	38.50	-2.9	8,894	-0.03%
2023/05/23	55	38.12	16	38.05	38.05	39	8,852	0.44%
2023/05/22	38.4	38.73	15.5	38.80	38.45	22.9	8,791	0.26%
2023/05/19	56	37.84	52.3	37.95	38.20	3.7	8,516	0.04%
2023/05/18	60	37.13	43.3	37.21	37.10	16.7	8,251	0.20%
2023/05/17	28	37.10	64.4	37.12	37.25	-36.4	8,158	-0.45%
2023/05/16	14.2	36.14	35.6	36.31	36.30	-21.4	7,898	-0.27%
2023/05/15	11	35.68	20.5	35.69	35.85	-9.5	7,760	-0.12%
2023/05/12	55.1	35.64	28.9	35.70	35.90	26.2	7,707	0.34%
2023/05/11	51.2	35.44	77.3	35.45	35.35	-26	7,636	-0.34%
2023/05/10	54.9	36.02	90.5	36.04	36.00	-35.6	7,564	-0.47%
2023/05/09	71.6	35.65	92.2	35.74	35.75	-20.6	7,316	-0.28%
2023/05/08	42.2	34.07	14.6	34.16	34.20	27.6	6,881	0.40%
2023/05/05	117.2	34.95	61.1	34.40	34.20	56.1	6,797	0.82%	大買/
2023/05/04	28.2	35.40	33.1	35.49	35.45	-4.9	6,575	-0.07%
2023/05/03	61.3	35.27	51.1	35.38	35.45	10.2	6,520	0.16%
2023/05/02	46.6	35.42	27.8	35.46	35.55	18.8	6,494	0.29%
2023/04/28	25.1	34.47	44.2	34.45	34.60	-19.2	6,273	-0.31%
2023/04/27	56	33.68	21.3	33.78	33.50	34.6	5,980	0.58%
2023/04/26	26.2	33.02	23.3	32.88	33.20	2.9	5,804	0.05%
2023/04/25	9.2	32.60	34.2	32.61	32.50	-25	5,637	-0.44%
2023/04/24	35.1	32.78	11	32.92	32.70	24.1	5,570	0.43%
2023/04/21	3.1	32.60	3	32.73	32.50	0.1	5,520	0.00%
2023/04/20	37	32.73	8.5	32.70	32.75	28.5	5,437	0.52%
2023/04/19	8.1	32.86	15	33.00	32.80	-6.9	5,381	-0.13%
2023/04/18	9	32.93	11	33.00	32.95	-2	5,351	-0.04%
2023/04/17	30	32.93	26.2	32.91	33.00	3.8	5,334	0.07%
2023/04/14	69.5	32.83	79.1	32.77	32.70	-9.6	5,285	-0.18%
2023/04/13	15.1	33.19	15.3	33.15	33.10	-0.3	5,239	0.00%
2023/04/12	48.5	33.18	21.3	33.23	33.25	27.2	5,286	0.51%
2023/04/11	10	32.86	23.3	32.80	32.85	-13.3	5,231	-0.25%
2023/04/10	82	32.38	9.8	32.42	32.30	72.2	5,158	1.40%
2023/04/07	33.3	32.74	21.7	32.68	32.35	11.6	5,111	0.23%
2023/04/06	22.2	32.14	28.6	32.36	32.30	-6.4	5,034	-0.13%
2023/03/31	12.1	31.56	6	31.71	31.70	6.1	4,842	0.13%
2023/03/30	37.2	31.62	23.2	31.64	31.65	14.1	4,921	0.29%
2023/03/29	1.2	30.88	13.2	31.30	31.35	-12	4,963	-0.24%
2023/03/28	18.3	30.90	51	30.81	30.80	-32.7	5,002	-0.65%
2023/03/27	12	31.34	42	31.23	31.40	-30	5,080	-0.59%
2023/03/24	11.1	30.84	2.3	30.79	30.90	8.8	5,143	0.17%
2023/03/23	7	30.71	4.1	30.75	30.75	2.9	5,097	0.06%
2023/03/22	0	30.59	6.2	30.53	30.60	-6.1	5,056	-0.12%
2023/03/21	9	30.20	3	30.22	30.20	6	5,018	0.12%
2023/03/20	11	30.24	4.1	30.35	30.25	7	4,993	0.14%
2023/03/17	18	30.12	38	30.15	30.35	-20	4,972	-0.40%
2023/03/16	35.3	29.73	15	29.71	29.70	20.3	4,942	0.41%
2023/03/15	31.1	30.22	16.5	30.10	30.05	14.6	4,923	0.30%
2023/03/14	51.2	30.30	16	30.29	30.25	35.2	4,956	0.71%
2023/03/13	10	30.37	19.1	30.25	30.50	-9.1	5,193	-0.17%
2023/03/10	21	30.50	114.5	30.50	30.60	-93.5	5,170	-1.81%	大賣/
2023/03/09	34.2	31.00	3	30.85	30.70	31.2	5,145	0.61%
2023/03/08	5.4	30.30	93.2	30.24	30.90	-87.7	4,982	-1.76%
2023/03/07	144.5	29.98	9	29.88	30.05	135.5	4,828	2.81%	大買/鉅額交易
2023/03/06	11.7	30.57	8.3	30.60	30.55	3.4	4,618	0.07%
2023/03/03	5	30.38	8	30.34	30.40	-3	4,559	-0.07%
2023/03/02	24	30.31	4.3	30.39	30.35	19.7	4,550	0.43%
2023/03/01	0.3	30.25	9.2	30.19	30.25	-8.8	4,525	-0.19%
2023/02/24	7.5	30.01	20	29.96	30.00	-12.5	4,494	-0.28%
2023/02/23	9	30.02	49.6	30.05	29.95	-40.6	4,513	-0.90%
2023/02/22	0.3	29.36	31	29.48	29.60	-30.7	4,484	-0.68%
2023/02/21	23.3	29.52	4	29.59	29.50	19.3	4,601	0.42%
2023/02/20	13	29.48	54.8	29.68	29.90	-41.7	4,677	-0.89%
2023/02/17	11.4	28.91	70	28.91	29.00	-58.6	4,629	-1.27%
2023/02/16	3.1	28.87	0	0.00	28.85	3.1	4,677	0.07%
2023/02/15	89.1	28.84	88	28.86	28.80	1.1	4,731	0.02%
2023/02/14	4.1	28.75	1	28.75	28.80	3.1	4,704	0.06%
2023/02/13	7.1	28.74	3.5	28.68	28.65	3.6	4,736	0.08%
2023/02/10	42.4	29.07	23	29.17	29.10	19.4	4,771	0.41%
2023/02/09	7.3	29.07	12	29.17	29.15	-4.7	4,847	-0.10%
2023/02/08	7.6	29.09	29.1	29.03	29.15	-21.5	4,808	-0.45%
2023/02/07	1.6	28.77	13	28.76	28.70	-11.4	4,727	-0.24%
2023/02/06	4.8	28.67	0	0.00	28.65	4.8	4,720	0.10%
2023/02/03	2.2	28.78	15	28.78	28.90	-12.8	4,704	-0.27%
2023/02/02	1.3	28.65	4	28.69	28.60	-2.7	4,654	-0.06%
2023/02/01	14	28.41	12	28.52	28.35	2	4,621	0.04%
2023/01/31	6	28.43	43	28.56	28.30	-37	4,605	-0.80%
2023/01/30	4.2	28.27	12.5	28.35	28.40	-8.4	4,538	-0.18%
2023/01/17	5	27.86	2	27.95	27.80	3	4,535	0.07%
2023/01/16	3.2	27.72	4	27.78	27.80	-0.8	4,618	-0.02%
2023/01/13	7	27.70	4	27.74	27.65	3	4,688	0.06%
2023/01/12	0.5	27.93	0	0.00	27.75	0.5	4,919	0.01%
2023/01/11	8.2	28.00	2.3	28.07	28.05	5.9	4,975	0.12%
2023/01/10	5.3	27.94	4	27.95	28.00	1.3	5,006	0.03%
2023/01/09	3.2	27.90	5.5	27.86	27.90	-2.3	5,224	-0.04%
2023/01/06	6.1	27.73	1	27.75	27.70	5.1	5,240	0.10%
2023/01/05	18.1	28.03	3	28.08	27.85	15.1	5,296	0.29%
2023/01/04	3.3	27.90	2	27.95	27.90	1.3	5,356	0.02%
2023/01/03	9	27.82	3	27.93	27.80	6	5,518	0.11%
2022/12/30	11	28.01	36	28.17	28.15	-25	5,493	-0.46%
2022/12/29	10	27.79	23	27.91	27.90	-13	5,381	-0.24%
2022/12/28	3.2	27.69	9	27.75	27.60	-5.8	5,330	-0.11%
2022/12/27	22.2	27.89	17	27.83	27.70	5.2	5,307	0.10%
2022/12/26	28.4	27.93	14.2	27.90	27.85	14.2	5,284	0.27%
2022/12/23	8	27.46	49	27.46	27.50	-41	5,304	-0.77%
2022/12/22	12.2	27.06	14	27.10	27.05	-1.8	5,341	-0.03%
2022/12/21	9.6	26.48	1	26.60	26.45	8.6	5,206	0.17%
2022/12/20	42	26.65	15	26.75	26.40	27	5,113	0.53%
2022/12/19	17.2	26.77	5	26.91	27.00	12.2	5,024	0.24%
2022/12/16	48	27.03	3	26.97	26.85	45	4,843	0.93%
2022/12/15	6.1	27.64	2	27.70	27.60	4.1	4,656	0.09%
2022/12/14	10	27.75	1	27.80	27.70	9	4,644	0.19%
2022/12/13	3.3	27.71	3	27.77	27.75	0.3	4,653	0.01%
2022/12/12	4.2	27.46	8	27.77	27.85	-3.8	4,641	-0.08%
2022/12/09	0	0.00	4.2	27.51	27.80	-4.2	4,673	-0.09%
2022/12/08	13.1	27.22	8	27.18	27.20	5.1	4,701	0.11%
2022/12/07	17.4	27.49	8	27.46	27.35	9.4	4,695	0.20%
2022/12/06	19.9	27.49	33	27.46	27.40	-13.1	4,613	-0.28%
2022/12/05	102.5	27.91	4	27.98	27.80	98.5	4,534	2.17%	大買/
2022/12/02	3.5	28.82	15	28.86	28.95	-11.5	4,327	-0.27%
2022/12/01	26.3	28.33	6.5	28.62	28.45	19.8	4,304	0.46%
2022/11/30	53.2	28.34	0	0.00	28.10	53.2	4,288	1.24%
2022/11/29	6.5	28.02	0	0.00	28.05	6.5	4,273	0.15%
2022/11/28	2	28.20	0	0.00	28.15	2	4,276	0.05%
2022/11/25	17.3	28.37	7	28.25	28.20	10.3	4,279	0.24%
2022/11/24	1.6	28.63	27	28.59	28.50	-25.4	4,270	-0.59%
2022/11/23	8	28.79	1	28.80	28.75	7	4,282	0.16%
2022/11/22	5.1	28.89	29.3	28.85	28.85	-24.2	4,291	-0.57%
2022/11/21	3	28.65	23.2	28.86	28.90	-20.2	4,296	-0.47%
2022/11/18	5.4	28.86	13	28.75	28.65	-7.6	4,252	-0.18%
2022/11/17	4.1	28.68	11.8	28.81	28.95	-7.7	4,229	-0.18%
2022/11/16	5	28.47	31.3	28.47	28.60	-26.3	4,117	-0.64%
2022/11/15	6.9	27.73	23	27.70	27.85	-16.1	4,018	-0.40%
2022/11/14	0.2	27.15	6	27.39	27.30	-5.8	3,957	-0.15%
2022/11/11	3	27.25	7	27.26	27.05	-4	3,917	-0.10%
2022/11/10	0.2	26.90	6	26.89	27.00	-5.8	3,889	-0.15%
2022/11/09	36.2	26.75	9	26.71	26.70	27.2	3,919	0.69%
2022/11/08	6.6	26.70	4	26.69	26.50	2.6	3,917	0.07%
2022/11/07	25.4	27.02	19.3	27.07	27.00	6.1	3,873	0.16%
2022/11/04	2.1	25.35	20	25.30	25.50	-17.9	3,820	-0.47%
2022/11/03	2	25.28	0	0.00	25.25	2	3,892	0.05%
2022/11/02	0	25.30	4.1	25.26	25.20	-4	4,078	-0.10%
2022/11/01	0	0.00	1	24.60	24.75	-1	4,078	-0.02%
2022/10/31	1.1	24.55	10	24.51	24.55	-8.9	4,077	-0.22%
2022/10/28	20.4	24.42	10	24.05	24.20	10.4	4,113	0.25%
2022/10/27	2	24.58	0.1	24.75	24.65	2	4,108	0.05%
2022/10/26	1	24.30	2	24.40	24.40	-1	4,158	-0.02%
2022/10/25	14.8	24.39	5	24.44	24.45	9.8	4,165	0.23%
2022/10/24	38.6	25.40	14	25.15	25.00	24.6	4,164	0.59%
2022/10/21	20.1	25.69	4	25.65	25.65	16.1	4,257	0.38%
2022/10/20	22	26.63	26	26.90	26.50	-4	4,359	-0.09%
2022/10/19	11.1	26.80	4	26.88	26.70	7.1	4,243	0.17%
2022/10/18	2	27.33	1	27.30	27.15	1	4,320	0.02%
2022/10/17	21	26.17	29.2	26.70	27.40	-8.2	4,539	-0.18%
2022/10/14	1.1	26.06	1.2	26.12	26.15	-0.1	4,482	0.00%
2022/10/13	24.2	25.65	2.1	25.60	25.50	22.1	4,653	0.47%
2022/10/12	7.7	26.57	2	26.60	26.45	5.7	4,780	0.12%
2022/10/11	6.5	27.50	8	27.67	27.20	-1.5	4,849	-0.03%
2022/10/07	0.1	27.40	0	0.00	27.30	0.1	4,792	0.00%
2022/10/06	4.1	27.53	0	0.00	27.45	4.1	4,873	0.08%
2022/10/05	0.1	27.75	1.2	27.74	27.80	-1.1	4,918	-0.02%
2022/10/04	1.1	27.25	2	27.25	27.40	-0.9	4,963	-0.02%
2022/10/03	3.3	27.05	8	26.99	27.10	-4.7	4,993	-0.09%
2022/09/30	19.2	27.37	6	27.53	27.10	13.2	5,021	0.26%
2022/09/29	2	27.87	25	27.44	28.20	-23	4,982	-0.46%
2022/09/28	17.9	27.02	10	26.99	27.00	7.9	4,958	0.16%
2022/09/27	14.7	27.51	7	27.66	27.60	7.7	4,949	0.16%
2022/09/26	27.3	28.10	0.5	28.18	27.95	26.8	4,935	0.54%
2022/09/23	4.8	28.74	1	28.85	28.70	3.8	4,947	0.08%
2022/09/22	7	28.56	6	28.72	28.90	1	4,998	0.02%
2022/09/21	4	28.83	0	0.00	28.85	4	5,006	0.08%
2022/09/20	9	29.16	8	29.29	29.30	1	5,004	0.02%
2022/09/19	6.3	28.99	0	0.00	29.00	6.3	5,002	0.13%
2022/09/16	9	29.36	2	29.60	29.50	7	5,013	0.14%
2022/09/15	15	29.42	20	29.54	29.40	-5	4,991	-0.10%
2022/09/14	3.1	29.17	10	29.17	29.20	-6.9	4,964	-0.14%
2022/09/13	2	29.23	4	29.25	29.15	-2	4,984	-0.04%
2022/09/12	13	29.10	17	29.25	29.30	-4	5,055	-0.08%
2022/09/08	10	28.18	8.4	29.07	29.00	1.7	5,158	0.03%
2022/09/07	11.1	28.19	4	28.33	28.30	7.1	5,120	0.14%
2022/09/06	29.6	28.63	1	28.60	28.75	28.6	5,145	0.56%
2022/09/05	8.2	28.84	2	29.05	28.85	6.2	5,137	0.12%
2022/09/02	4.2	29.06	36.1	28.91	28.90	-31.9	5,183	-0.62%
2022/09/01	11	29.05	44.7	29.10	29.20	-33.7	5,183	-0.65%
2022/08/31	10	29.45	1	29.40	29.30	9	5,188	0.17%
2022/08/30	3.5	29.41	62	29.35	29.45	-58.6	5,191	-1.13%
2022/08/29	6	28.90	0.2	29.15	29.10	5.9	5,185	0.11%
2022/08/26	3	29.15	5.6	29.20	29.35	-2.6	5,200	-0.05%
2022/08/25	1.2	29.08	3.4	29.06	29.25	-2.2	5,193	-0.04%
2022/08/24	21	29.10	12.1	29.23	29.15	8.9	5,192	0.17%
2022/08/23	1	28.85	10	28.93	29.00	-9	5,244	-0.17%
2022/08/22	8.5	28.67	2	28.88	28.90	6.5	5,242	0.12%
2022/08/19	2.5	28.66	20.1	28.60	28.70	-17.6	5,253	-0.34%
2022/08/18	3	28.50	8	28.41	28.70	-5	5,273	-0.09%
2022/08/17	29.3	28.49	13.3	28.51	28.60	16	5,295	0.30%
2022/08/16	2	28.10	10.5	28.04	28.15	-8.5	5,296	-0.16%
2022/08/15	0.7	27.49	5	27.56	27.50	-4.3	5,245	-0.08%
2022/08/12	8.2	27.27	3	27.25	27.30	5.2	5,239	0.10%
2022/08/11	14.1	27.10	44	27.09	27.05	-29.9	5,265	-0.57%
2022/08/10	33.4	27.18	14.1	27.18	27.10	19.3	5,257	0.37%
2022/08/09	41.9	27.11	70	27.27	27.70	-28.1	5,242	-0.54%
2022/08/08	3.5	28.38	0	0.00	28.40	3.5	5,135	0.07%
2022/08/05	2.1	28.53	1.1	28.60	28.70	1	5,203	0.02%
2022/08/04	11	28.25	12	28.27	28.35	-1	5,368	-0.02%
2022/08/03	4	28.30	0	0.00	28.25	4	5,456	0.07%
2022/08/02	2.1	28.28	4	28.21	28.50	-1.9	5,622	-0.03%
2022/08/01	10	28.48	1.2	28.43	28.50	8.8	6,044	0.15%
2022/07/29	7.5	28.51	4	28.57	28.60	3.4	6,041	0.06%
2022/07/28	41.7	28.72	13	28.66	28.60	28.7	6,005	0.48%
2022/07/27	29.5	30.65	57.5	30.76	30.60	-28	5,880	-0.48%
2022/07/26	15	30.91	7	30.76	30.85	8	5,742	0.14%
2022/07/25	67.1	31.43	5.5	31.42	31.40	61.6	5,664	1.09%
2022/07/22	30	31.08	59.2	31.14	31.20	-29.2	5,572	-0.52%
2022/07/21	14	30.33	27.1	30.41	30.50	-13.1	5,383	-0.24%
2022/07/20	44.6	31.02	48.5	31.30	30.85	-3.9	5,246	-0.07%
2022/07/19	35.3	31.15	24.1	31.20	31.25	11.2	5,154	0.22%
2022/07/18	24	30.24	2.2	30.33	30.85	21.8	4,995	0.44%
2022/07/15	43.1	30.21	13	30.20	30.25	30.1	4,885	0.62%
2022/07/14	4	28.88	86	29.25	29.65	-82	4,833	-1.70%
2022/07/13	6	29.05	56	29.10	29.00	-50	4,785	-1.04%
2022/07/12	11	28.59	78	28.93	28.60	-67	4,829	-1.39%
2022/07/11	1	28.86	3	29.10	28.95	-2	4,833	-0.04%
2022/07/08	16.1	29.18	4.3	29.19	29.20	11.9	4,852	0.24%
2022/07/07	8.3	28.93	6	28.91	29.00	2.3	4,866	0.05%
2022/07/06	44.1	28.95	38.4	29.07	28.50	5.7	4,919	0.12%
2022/07/05	36	28.86	3	28.92	28.90	33	4,986	0.66%
2022/07/04	43	28.42	39.2	28.47	28.70	3.8	5,144	0.07%
2022/07/01	10.2	28.55	6	28.47	28.30	4.2	5,285	0.08%
2022/06/30	14.2	28.72	10	28.72	28.65	4.2	5,440	0.08%
2022/06/29	8	29.34	20	29.31	29.30	-12	5,447	-0.22%
2022/06/28	2.2	29.20	0	0.00	29.25	2.2	5,607	0.04%
2022/06/27	14.2	29.24	7.1	29.26	29.25	7.1	5,735	0.12%
2022/06/24	8	28.98	10.6	28.78	28.90	-2.6	5,759	-0.05%
2022/06/23	2	28.33	5	28.30	28.50	-3	5,804	-0.05%
2022/06/22	13.2	28.53	20.4	28.47	28.30	-7.2	5,812	-0.12%
2022/06/21	1	28.75	15	28.85	28.80	-14	5,819	-0.24%
2022/06/20	11.9	28.45	6	28.37	28.05	5.9	5,806	0.10%
2022/06/17	3.1	28.89	2	28.90	29.15	1.1	5,779	0.02%
2022/06/16	0.2	29.38	5	29.77	29.30	-4.8	5,743	-0.08%
2022/06/15	1	29.40	1	29.70	29.65	0	5,814	0.00%
2022/06/14	3.2	28.99	4	28.94	29.05	-0.8	5,835	-0.01%
2022/06/13	8.1	29.00	3	29.08	29.05	5.1	5,872	0.09%
2022/06/10	6.2	29.42	3	29.48	29.50	3.2	5,914	0.05%
2022/06/09	1.5	29.79	1	29.70	29.70	0.5	5,967	0.01%
2022/06/08	4.3	29.60	3	29.60	29.60	1.3	6,021	0.02%
2022/06/07	0.2	29.50	7.3	29.47	29.50	-7.1	6,187	-0.11%
2022/06/06	21.3	29.54	2.2	29.49	29.40	19	6,236	0.31%
2022/06/02	5	29.06	6	29.08	29.00	-1	6,420	-0.02%
2022/06/01	4.1	29.14	7	29.20	29.10	-2.9	6,522	-0.04%
2022/05/31	22.1	28.88	7.2	29.13	29.20	14.9	6,576	0.23%
2022/05/30	4	28.65	14.1	28.64	28.70	-10.1	6,543	-0.15%
2022/05/27	3.6	28.44	0	0.00	28.30	3.6	6,548	0.05%
2022/05/26	3	28.23	12.2	28.18	28.20	-9.2	6,569	-0.14%
2022/05/25	4.5	28.06	8	27.99	28.15	-3.5	6,603	-0.05%
2022/05/24	3.7	27.89	6	27.82	27.65	-2.3	6,680	-0.04%
2022/05/23	4	27.58	0.2	27.98	27.85	3.8	6,664	0.06%
2022/05/20	3.3	27.34	0.2	27.40	27.30	3.1	6,769	0.05%
2022/05/19	4.2	27.09	5	27.05	27.15	-0.8	6,944	-0.01%
2022/05/18	12	27.35	5	27.41	27.40	7	7,019	0.10%
2022/05/17	3	27.20	3	27.25	27.10	0	6,996	0.00%
2022/05/16	8	27.13	4	27.00	27.05	4	6,967	0.06%
2022/05/13	22.6	26.97	4.1	26.95	27.05	18.5	6,950	0.27%
2022/05/12	58	27.13	21	26.87	26.75	37	6,896	0.54%
2022/05/11	40.2	27.97	0	0.00	27.85	40.2	6,733	0.60%
2022/05/10	34.5	28.35	24	28.11	28.50	10.5	6,696	0.16%
2022/05/09	92.6	29.49	74.2	29.86	28.90	18.4	6,552	0.28%
2022/05/06	4.1	32.06	14	31.96	32.00	-9.9	6,087	-0.16%
2022/05/05	3.4	32.16	1	32.20	32.15	2.4	6,081	0.04%
2022/05/04	9	31.58	7	31.76	31.75	2	6,123	0.03%
2022/05/03	7	31.51	6.2	31.50	31.55	0.8	6,102	0.01%
2022/04/29	5.1	31.72	2	31.55	31.60	3.1	6,147	0.05%
2022/04/28	0	31.20	2	31.55	31.40	-2	6,178	-0.03%
2022/04/27	17	31.21	5	31.22	31.15	12	6,177	0.19%
2022/04/26	8.1	31.77	0	0.00	31.70	8.1	6,147	0.13%
2022/04/25	46	31.89	9	31.92	31.80	37	6,167	0.60%
2022/04/22	3	32.57	2	32.58	32.70	1	6,123	0.02%
2022/04/21	8	32.69	0.1	32.75	32.60	7.9	6,147	0.13%
2022/04/20	5	32.81	0	0.00	32.70	5	6,144	0.08%
2022/04/19	6.1	32.93	7	33.00	32.90	-0.9	6,113	-0.01%
2022/04/18	22	32.78	23	32.81	32.70	-1	6,143	-0.02%
2022/04/15	6	33.38	4	33.46	33.50	2	6,137	0.03%
2022/04/14	4	33.54	8	33.43	33.50	-4	6,169	-0.06%
2022/04/13	12	33.01	66	32.96	33.05	-54	6,263	-0.86%
2022/04/12	22.4	32.88	21	32.85	32.90	1.4	6,273	0.02%
2022/04/11	36.5	33.66	7.1	33.47	33.40	29.4	6,235	0.47%
2022/04/08	78.1	33.92	50.1	34.18	34.15	28	6,231	0.45%
2022/04/07	56.8	33.57	97.1	33.59	33.05	-40.3	6,096	-0.66%
2022/04/06	60	33.90	62.9	34.01	34.20	-2.9	5,967	-0.05%
2022/04/01	11	33.20	45.4	33.29	33.25	-34.4	5,793	-0.59%
2022/03/31	22.2	33.31	12.9	33.22	33.25	9.3	5,785	0.16%
2022/03/30	90	32.97	38.2	32.93	32.85	51.8	5,616	0.92%
2022/03/29	2	32.40	11.2	32.47	32.40	-9.2	5,503	-0.17%
2022/03/28	10.2	32.24	19	32.01	32.35	-8.8	5,471	-0.16%
2022/03/25	6	32.27	4	32.26	32.25	2	5,431	0.04%
2022/03/24	5.1	32.25	4.1	32.18	32.30	1	5,442	0.02%
2022/03/23	15.8	32.29	10	32.34	32.25	5.8	5,486	0.10%
2022/03/22	6.8	32.14	9	32.13	32.35	-2.2	5,504	-0.04%
2022/03/21	5	32.31	22.2	32.30	32.30	-17.2	5,516	-0.31%
2022/03/18	14	32.03	15	32.07	31.95	-1	5,513	-0.02%
2022/03/17	8	31.92	8	32.01	31.90	0	5,493	0.00%
2022/03/16	71.3	31.80	51	31.75	31.70	20.3	5,468	0.37%
2022/03/15	20.7	31.82	63	31.90	31.70	-42.3	5,479	-0.77%
2022/03/14	86	32.03	13	32.15	32.20	73	5,519	1.32%
2022/03/11	14	31.90	18	31.93	31.90	-4	5,597	-0.07%
2022/03/10	33.2	31.99	41	32.03	31.95	-7.8	5,648	-0.14%
2022/03/09	21	31.06	7	31.15	31.35	14	5,530	0.25%
2022/03/08	69.8	31.21	30.3	31.26	30.95	39.5	5,570	0.71%
2022/03/07	45	31.38	56	31.46	31.50	-11	5,408	-0.20%
2022/03/04	0.1	32.01	41	32.17	32.05	-40.9	5,447	-0.75%
2022/03/03	8	31.69	10.3	31.84	31.90	-2.3	5,460	-0.04%
2022/03/02	6.1	31.37	14.1	31.39	31.65	-8	5,512	-0.15%
2022/03/01	40	31.37	37	31.36	31.50	3	5,556	0.05%
2022/02/25	27	30.89	9	30.90	30.70	18	5,560	0.32%
2022/02/24	7.1	31.01	74.1	31.09	30.90	-67	5,619	-1.19%
2022/02/23	2	31.70	7.2	31.72	31.65	-5.2	5,610	-0.09%
2022/02/22	20.4	31.69	79	31.77	31.50	-58.6	5,758	-1.02%
2022/02/21	12.4	31.87	44.7	32.14	32.10	-32.3	5,946	-0.54%
2022/02/18	2.7	31.25	58.8	31.19	31.50	-56.1	5,901	-0.95%
2022/02/17	1	31.00	9.4	30.97	30.90	-8.4	5,946	-0.14%
2022/02/16	0	0.00	20.1	30.92	30.95	-20.1	6,506	-0.31%
2022/02/15	2.2	30.76	2	30.75	30.60	0.2	6,581	0.00%
2022/02/14	4	30.43	1	30.40	30.45	3	6,652	0.05%
2022/02/11	11	30.80	9.1	30.79	30.90	1.9	6,826	0.03%
2022/02/10	47	30.79	27.2	30.81	30.90	19.8	6,851	0.29%
2022/02/09	1	30.55	6	30.40	30.50	-5	6,831	-0.07%
2022/02/08	3	30.38	5	30.38	30.40	-2	6,855	-0.03%
2022/02/07	3.2	30.08	0	0.00	30.35	3.2	6,871	0.05%
2022/01/26	39	29.72	2	29.70	29.65	37	6,913	0.54%
2022/01/25	37.2	29.97	5.2	30.02	29.90	32	6,995	0.46%
2022/01/24	28	30.08	27	30.12	30.15	1	7,134	0.01%
2022/01/21	28	30.78	30.2	30.72	30.55	-2.2	7,102	-0.03%
2022/01/20	2	31.15	9	31.16	31.10	-7	7,112	-0.10%
2022/01/19	2	31.05	55.2	31.00	30.95	-53.2	7,096	-0.75%
2022/01/18	5.1	31.19	30.1	31.19	31.00	-25	7,135	-0.35%
2022/01/17	1	30.95	8	30.93	31.00	-7	7,087	-0.10%
2022/01/14	17.1	30.44	1	30.45	30.50	16.1	7,055	0.23%
2022/01/13	8.3	30.73	5	30.69	30.65	3.3	7,178	0.05%
2022/01/12	23.2	30.85	9	30.89	30.75	14.2	7,258	0.20%
2022/01/11	22.2	30.85	2	31.15	30.95	20.2	7,381	0.27%
2022/01/10	2.1	30.97	73.1	30.91	31.00	-71	7,484	-0.95%
2022/01/07	40.7	30.65	33.7	30.55	30.50	7	7,483	0.09%
2022/01/06	45.3	30.92	57.9	30.93	30.85	-12.6	7,539	-0.17%
2022/01/05	4.3	30.53	38.3	30.65	30.70	-34.1	7,486	-0.45%
2022/01/04	19	30.61	5.7	30.56	30.55	13.3	7,673	0.17%
2022/01/03	25.2	30.70	33.4	30.68	30.75	-8.2	7,732	-0.11%
2021/12/30	13.2	30.47	6	30.46	30.45	7.2	7,654	0.09%
2021/12/29	16.2	30.20	0.7	30.30	30.25	15.5	7,681	0.20%
2021/12/28	13.5	30.29	13	30.27	30.25	0.5	7,661	0.01%
2021/12/27	9.3	30.29	19	30.28	30.25	-9.7	7,666	-0.13%
2021/12/24	7.2	30.07	3	30.05	30.05	4.2	7,684	0.05%
2021/12/23	6.2	30.07	2	30.00	30.05	4.2	7,734	0.05%
2021/12/22	23.3	30.00	13	30.10	29.95	10.3	7,769	0.13%
2021/12/21	2	29.93	1	29.70	29.95	1	7,787	0.01%
2021/12/20	3.3	29.65	4	29.63	29.60	-0.7	7,821	-0.01%
2021/12/17	13.3	29.81	0	0.00	29.60	13.3	7,787	0.17%
2021/12/16	2.2	29.97	2	30.03	29.90	0.2	7,720	0.00%
2021/12/15	9.4	29.78	8	29.75	29.75	1.4	7,809	0.02%
2021/12/14	12.3	29.81	8	29.75	29.75	4.3	7,823	0.06%
2021/12/13	13.2	30.25	12.2	30.22	30.10	1	7,769	0.01%
2021/12/10	11.2	30.34	19	30.16	30.25	-7.8	7,868	-0.10%
2021/12/09	7.2	30.34	13	30.33	30.35	-5.8	7,853	-0.07%
2021/12/08	9.2	30.16	4	30.26	30.20	5.2	7,818	0.07%
2021/12/07	24	30.07	7	30.06	30.00	17	7,835	0.22%
2021/12/06	38	30.32	3	30.30	30.25	35	7,739	0.45%
2021/12/03	27	29.86	12	29.52	29.95	15	7,715	0.19%
2021/12/02	19.8	29.37	14	29.58	29.25	5.8	7,714	0.07%
2021/12/01	53.2	29.58	0	0.00	29.60	53.2	7,710	0.69%
2021/11/30	68.2	29.62	0	0.00	29.50	68.2	7,696	0.89%
2021/11/29	30.8	29.53	9	29.51	29.65	21.8	7,594	0.29%
2021/11/26	32.4	29.77	25	29.72	29.65	7.4	7,539	0.10%
2021/11/25	46.4	30.03	0	0.00	30.00	46.4	7,504	0.62%
2021/11/24	4	30.00	1	30.00	30.10	3	7,514	0.04%
2021/11/23	47.3	30.02	2	30.03	29.90	45.3	7,562	0.60%
2021/11/22	17	30.20	5.1	30.26	30.15	11.9	7,486	0.16%
2021/11/19	21.4	30.23	97.3	30.34	30.10	-76	7,413	-1.02%
2021/11/18	72	30.73	8.6	30.78	30.50	63.4	7,288	0.87%
2021/11/17	19	31.76	82	31.79	31.70	-63	7,033	-0.90%
2021/11/16	46.1	31.26	18	31.10	31.15	28.1	6,964	0.40%
2021/11/15	130.5	31.20	115.1	31.12	31.20	15.4	6,874	0.22%	大買/大賣/
2021/11/12	4.1	33.47	38	33.34	33.55	-33.9	6,410	-0.53%
2021/11/11	112.5	33.10	13.7	33.30	33.25	98.8	6,493	1.52%	大買/
2021/11/10	57.1	32.88	49.9	32.92	33.05	7.2	6,621	0.11%
2021/11/09	46.3	32.22	6	32.25	32.25	40.3	6,867	0.59%
2021/11/08	6	32.33	15.2	32.39	32.25	-9.2	7,240	-0.13%
2021/11/05	5.2	31.97	5.6	31.97	32.10	-0.4	7,237	-0.01%
2021/11/04	3	32.08	2.4	32.11	32.10	0.6	7,218	0.01%
2021/11/03	8.5	31.84	26	31.68	32.00	-17.5	7,202	-0.24%
2021/11/02	42.3	31.84	22	31.90	31.60	20.3	7,169	0.28%
2021/11/01	11	31.56	10.4	31.41	31.60	0.6	7,064	0.01%
2021/10/29	10	30.90	5.3	30.93	31.00	4.7	6,989	0.07%
2021/10/28	18	31.18	9.2	31.18	31.00	8.8	6,978	0.13%
2021/10/27	7.2	30.89	12	30.93	30.90	-4.8	6,956	-0.07%
2021/10/26	14	30.95	13.4	30.92	30.85	0.6	6,981	0.01%
2021/10/25	2.3	30.47	1	30.60	30.55	1.2	6,947	0.02%
2021/10/22	4	30.51	5.6	30.45	30.40	-1.6	7,048	-0.02%
2021/10/21	12.2	30.70	9.4	30.63	30.45	2.8	7,083	0.04%
2021/10/20	13	30.73	11	30.77	30.85	2	6,955	0.03%
2021/10/19	14.2	30.44	33	30.54	30.15	-18.9	6,885	-0.27%
2021/10/18	13.3	30.38	22.1	30.75	30.00	-8.8	6,848	-0.13%
2021/10/15	8	30.26	17.1	30.19	30.30	-9.1	6,962	-0.13%
2021/10/14	13	30.60	19	30.29	29.90	-6	7,036	-0.09%
2021/10/13	6.1	30.20	29.4	30.14	30.40	-23.3	7,032	-0.33%
2021/10/12	27.1	29.99	52.9	30.35	29.90	-25.8	7,006	-0.37%
2021/10/08	1	29.60	4.3	29.51	29.65	-3.3	6,844	-0.05%
2021/10/07	5.1	29.01	6	29.00	29.00	-0.9	6,811	-0.01%
2021/10/06	7.3	28.79	23	28.80	28.75	-15.8	6,902	-0.23%
2021/10/05	4	27.68	7	27.91	28.20	-3	7,103	-0.04%
2021/10/04	30.6	27.86	2.6	28.20	27.85	28	7,330	0.38%
2021/10/01	16.3	28.21	12	28.40	28.35	4.3	7,387	0.06%
2021/09/30	1	28.80	4.5	28.66	28.65	-3.5	7,487	-0.05%
2021/09/29	11.5	28.69	2	28.70	28.75	9.5	7,755	0.12%
2021/09/28	0	0.00	1	29.30	29.10	-1	7,794	-0.01%
2021/09/27	0.1	29.05	8.1	29.11	29.05	-8	7,826	-0.10%
2021/09/24	1.2	28.70	7	28.66	28.70	-5.8	7,923	-0.07%
2021/09/23	7.1	28.71	4	28.64	28.55	3.1	8,004	0.04%
2021/09/22	3.4	28.42	17.4	28.58	28.70	-14.1	8,067	-0.17%
2021/09/17	8.1	28.53	3	28.65	28.75	5.1	7,988	0.06%
2021/09/16	4.2	28.75	0	0.00	28.75	4.2	8,021	0.05%
2021/09/15	13	28.71	14	29.01	29.25	-1	8,042	-0.01%
2021/09/14	25.1	28.55	1	28.50	28.40	24.1	7,913	0.30%
2021/09/13	13.1	28.54	0	0.00	28.50	13.1	7,927	0.17%
2021/09/10	47	28.71	26.1	28.99	28.80	20.9	7,954	0.26%
2021/09/09	20.2	27.75	15	27.81	27.80	5.2	7,923	0.07%
2021/09/08	34.4	27.99	40	27.86	27.80	-5.6	7,947	-0.07%
2021/09/07	12.1	28.48	5.1	28.50	28.40	7	7,956	0.09%
2021/09/06	29.2	28.85	7	28.86	28.70	22.2	7,949	0.28%
2021/09/03	2.4	29.44	0	0.00	29.35	2.4	7,868	0.03%
2021/09/02	11	29.44	13	29.43	29.35	-2	7,897	-0.03%
2021/09/01	10.1	29.55	29	29.61	29.75	-18.9	7,887	-0.24%
2021/08/31	31.7	29.46	12	29.46	29.75	19.7	7,891	0.25%
2021/08/30	7.5	29.83	2	30.05	29.80	5.5	8,070	0.07%
2021/08/27	6.1	29.83	8.4	29.98	29.85	-2.3	8,065	-0.03%
2021/08/26	1.1	29.35	14	29.31	29.35	-12.9	8,071	-0.16%
2021/08/25	10.2	29.10	2	29.10	29.20	8.2	8,142	0.10%
2021/08/24	6.4	29.08	7	29.12	29.05	-0.6	8,198	-0.01%
2021/08/23	12	29.29	11	29.27	29.30	1	8,299	0.01%
2021/08/20	6	28.55	3.3	28.79	28.80	2.7	8,314	0.03%
2021/08/19	23.2	28.69	12	28.65	28.60	11.2	8,321	0.14%
2021/08/18	17.5	28.57	33.3	28.41	29.25	-15.8	8,350	-0.19%
2021/08/17	22.4	28.99	1.3	28.91	28.85	21.1	8,385	0.25%
2021/08/16	51.5	29.81	16	29.74	29.60	35.5	8,321	0.43%
2021/08/13	99.5	31.21	77.4	31.06	30.75	22.1	8,186	0.27%
2021/08/12	44.2	31.02	57.6	30.97	31.15	-13.4	7,875	-0.17%
2021/08/11	14.1	29.63	10	29.41	29.40	4.1	7,649	0.05%
2021/08/10	9	29.86	23	29.86	29.80	-14	7,798	-0.18%
2021/08/09	6.1	30.08	11	30.05	29.95	-4.9	8,100	-0.06%
2021/08/06	6.2	30.17	6	30.26	30.25	0.2	8,315	0.00%
2021/08/05	5.1	30.12	6	30.18	30.15	-0.9	8,602	-0.01%
2021/08/04	22.5	29.97	7	30.02	30.30	15.5	9,085	0.17%
2021/08/03	4.1	29.74	0	0.00	29.70	4.1	9,318	0.04%
2021/08/02	5	29.85	9	29.82	29.90	-4	9,419	-0.04%
2021/07/30	20.1	29.57	11	29.55	29.50	9.1	9,546	0.10%
2021/07/29	6	29.52	11	29.50	29.75	-5	9,713	-0.05%
2021/07/28	9.1	29.09	47	29.14	29.30	-37.9	9,813	-0.39%
2021/07/27	13	29.85	7	29.90	29.75	6	10,083	0.06%
2021/07/26	7.1	29.70	10.3	29.76	29.75	-3.2	10,347	-0.03%
2021/07/23	5.2	29.30	1	29.45	29.30	4.2	10,519	0.04%
2021/07/22	29.5	29.31	4.2	29.26	29.25	25.3	10,649	0.24%
2021/07/21	32.5	30.58	18.2	30.23	30.35	14.3	10,715	0.13%
2021/07/20	20.1	31.05	5	31.00	31.00	15.1	10,631	0.14%
2021/07/19	9	31.49	6.1	31.48	31.50	2.9	10,664	0.03%
2021/07/16	12	32.05	13.5	31.97	31.95	-1.5	11,097	-0.01%
2021/07/15	5.1	31.93	26.3	31.98	32.10	-21.2	11,510	-0.18%
2021/07/14	19.8	32.01	15	32.10	31.90	4.8	11,850	0.04%
2021/07/13	21.3	32.38	33	32.22	32.15	-11.7	12,121	-0.10%
2021/07/12	59.4	32.34	24.1	32.38	32.05	35.3	12,257	0.29%
2021/07/09	35.1	32.35	45.3	32.32	32.45	-10.2	12,282	-0.08%
2021/07/08	20.1	31.68	66	31.61	31.65	-45.9	12,636	-0.36%
2021/07/07	26.3	31.52	7.5	31.36	31.30	18.8	12,999	0.14%
2021/07/06	75.8	32.12	21.2	32.03	31.95	54.5	13,254	0.41%
2021/07/05	14	31.07	21.5	31.10	31.15	-7.5	13,198	-0.06%
2021/07/02	3.2	30.53	14	30.74	30.60	-10.8	13,335	-0.08%
2021/07/01	9	30.78	2	31.04	30.55	7	13,533	0.05%
2021/06/30	9.1	30.74	15	30.76	30.80	-6	13,636	-0.04%
2021/06/29	16	30.66	17.5	30.63	30.60	-1.5	13,985	-0.01%
2021/06/28	13.1	30.50	15	30.44	30.60	-2	14,395	-0.01%
2021/06/25	38.5	30.62	26.4	30.60	30.50	12.2	14,954	0.08%
2021/06/24	8.1	30.73	64.1	30.73	30.75	-56	15,883	-0.35%
2021/06/23	2.2	30.27	17	30.32	30.25	-14.9	16,208	-0.09%
2021/06/22	23.3	29.96	2	30.12	29.90	21.2	16,617	0.13%
2021/06/21	17.5	29.90	1	30.00	29.75	16.5	16,771	0.10%
2021/06/18	5	30.34	9	30.40	30.10	-4	17,023	-0.02%
2021/06/17	6.3	30.14	45	29.92	30.10	-38.7	17,183	-0.23%
2021/06/16	26.5	29.87	13	29.64	29.55	13.5	17,257	0.08%
2021/06/15	4	30.22	8	30.17	30.30	-4	17,309	-0.02%
2021/06/11	18.4	30.10	18	30.06	30.05	0.4	17,378	0.00%
2021/06/10	11.1	29.96	47.1	30.19	30.10	-36	17,515	-0.21%
2021/06/09	8.2	30.04	6	30.21	29.90	2.2	17,581	0.01%
2021/06/08	4	30.08	6	30.12	30.20	-2	17,668	-0.01%
2021/06/07	160.1	30.42	26	29.77	29.95	134.1	17,826	0.75%	大買/鉅額交易
2021/06/04	9.4	30.82	19.5	30.88	31.00	-10.2	17,771	-0.06%
2021/06/03	56	30.54	80	30.67	31.00	-24	17,894	-0.13%
2021/06/02	100	30.71	85	30.79	30.50	15	18,106	0.08%
2021/06/01	15	30.92	9	30.96	31.05	6	18,227	0.03%
2021/05/31	20	30.59	20	30.54	30.70	0	18,334	0.00%
2021/05/28	17	30.12	15	30.13	30.15	2	18,468	0.01%
2021/05/27	50.6	29.80	10	29.89	29.75	40.6	19,507	0.21%
2021/05/26	37	30.04	16	30.24	30.15	21	19,901	0.11%
2021/05/25	30	29.92	54	29.85	30.00	-24	20,179	-0.12%
2021/05/24	22.2	28.86	23	29.03	29.25	-0.8	20,225	0.00%
2021/05/21	74	28.90	111	28.99	28.90	-37	20,231	-0.18%	大賣/
2021/05/20	96.2	28.72	1	28.45	28.55	95.2	20,304	0.47%
2021/05/19	113.1	28.92	107	29.03	29.10	6.1	20,264	0.03%	大買/大賣/
2021/05/18	30.2	28.46	83.2	28.36	29.00	-53	20,194	-0.26%
2021/05/17	90.1	27.65	17	27.13	26.40	73.1	20,191	0.36%
2021/05/14	126.3	29.69	68	29.16	29.00	58.3	20,192	0.29%	大買/
2021/05/13	77.3	29.30	64.2	29.51	29.45	13	20,296	0.06%
2021/05/12	90.6	30.91	109.6	30.32	29.75	-19	20,617	-0.09%	大賣/
2021/05/11	96.5	32.53	76	33.04	31.60	20.5	20,316	0.10%
2021/05/10	57.1	34.33	51.4	34.47	34.25	5.7	20,280	0.03%
2021/05/07	97	33.53	131	33.73	34.65	-34	20,649	-0.16%	大賣/
2021/05/06	26.2	32.78	41.1	32.95	32.95	-14.9	20,804	-0.07%
2021/05/05	36.1	33.29	33.2	33.08	32.80	2.9	21,078	0.01%
2021/05/04	95.1	33.05	88.6	32.52	32.95	6.5	21,597	0.03%
2021/05/03	66.3	35.10	29.3	35.01	34.45	37	21,508	0.17%
2021/04/29	26	36.48	22	36.59	36.40	4	21,402	0.02%
2021/04/28	22.6	36.07	45.5	36.14	36.10	-22.9	21,304	-0.11%
2021/04/27	22	35.96	13.2	35.93	35.85	8.8	21,562	0.04%
2021/04/26	29	36.04	28	36.02	36.20	1	21,556	0.00%
2021/04/23	21.8	35.72	21.3	36.02	35.95	0.5	21,587	0.00%
2021/04/22	266.1	37.92	209.4	36.96	35.95	56.7	21,581	0.26%	大買/大賣/
2021/04/21	268.8	37.48	256.2	37.98	38.05	12.5	21,139	0.06%	大買/大賣/
2021/04/20	70.1	36.27	78.1	36.45	36.85	-8.1	20,848	-0.04%
2021/04/19	62	35.53	43.4	35.59	35.55	18.7	20,669	0.09%
2021/04/16	42.1	33.94	26	34.15	34.40	16.1	20,450	0.08%
2021/04/15	21.7	33.53	20	33.64	33.55	1.7	20,507	0.01%
2021/04/14	151.5	33.30	158.1	33.37	33.25	-6.6	20,490	-0.03%	大買/大賣/
2021/04/13	109.2	35.19	78	35.31	34.85	31.2	20,289	0.15%	大買/
2021/04/12	93	35.37	116.4	35.53	35.55	-23.4	20,074	-0.12%	大賣/
2021/04/09	31	34.61	22.1	34.74	34.20	9	20,143	0.04%
2021/04/08	49.4	34.28	21.1	34.48	34.40	28.3	20,148	0.14%
2021/04/07	30.5	34.16	95	34.03	34.40	-64.5	20,061	-0.32%
2021/04/06	45.1	33.25	54	33.45	33.50	-8.9	20,166	-0.04%
2021/04/01	176.5	33.49	256	33.70	33.45	-79.5	20,616	-0.39%	大買/大賣/
2021/03/31	150.1	34.10	134	34.03	34.25	16.1	20,691	0.08%	大買/大賣/
2021/03/30	231.2	33.38	181.5	33.22	33.70	49.7	20,291	0.24%	大買/大賣/
2021/03/29	165.4	32.68	237.3	32.29	32.85	-71.9	19,854	-0.36%	大買/大賣/
2021/03/26	93.2	30.91	107	30.89	30.75	-13.8	19,058	-0.07%	大賣/
2021/03/25	84.1	30.90	237.1	31.05	31.10	-153	19,119	-0.80%	大賣/鉅額交易
2021/03/24	49.8	30.16	20	30.20	30.25	29.8	20,082	0.15%
2021/03/23	155.6	30.52	119.5	30.83	30.80	36.1	20,283	0.18%	大買/大賣/
2021/03/22	21.2	30.29	36.9	30.16	30.60	-15.7	20,104	-0.08%
2021/03/19	46.8	29.63	63	29.75	29.65	-16.2	20,035	-0.08%
2021/03/18	11	29.50	75	29.49	29.70	-64	20,072	-0.32%
2021/03/17	10.2	29.20	23.6	29.14	29.15	-13.4	20,141	-0.07%
2021/03/16	27.1	29.09	15	29.30	29.25	12.1	20,266	0.06%
2021/03/15	50.6	29.38	23.2	29.32	29.30	27.4	20,348	0.13%
2021/03/12	24.2	29.76	21	29.80	29.60	3.2	20,569	0.02%
2021/03/11	14.1	29.66	33.3	29.74	29.70	-19.3	21,248	-0.09%
2021/03/10	10.2	29.27	51.3	29.34	29.65	-41.1	22,156	-0.19%
2021/03/09	26	28.90	37	28.89	29.10	-11	22,273	-0.05%
2021/03/08	180	28.97	33.1	28.96	28.70	146.9	22,364	0.66%	大買/鉅額交易
2021/03/05	102.5	29.49	9	29.61	29.45	93.5	22,239	0.42%	大買/
2021/03/04	49.4	30.03	47	30.06	29.85	2.4	22,448	0.01%
2021/03/03	128.5	30.00	146.1	29.87	30.20	-17.5	22,374	-0.08%	大買/大賣/
2021/03/02	303	31.48	294.7	30.98	29.60	8.3	22,208	0.04%	大買/大賣/
2021/02/26	90.6	30.29	93.5	30.42	30.55	-2.9	21,313	-0.01%
2021/02/25	46	29.92	46.1	29.99	30.20	-0.1	21,061	0.00%
2021/02/24	29.1	29.35	28	29.58	29.25	1.1	20,892	0.01%
2021/02/23	42	29.33	24.4	29.21	29.25	17.7	20,855	0.08%
2021/02/22	31.5	29.00	21	29.10	29.30	10.5	21,031	0.05%
2021/02/19	22	28.36	18	28.33	28.45	4	21,000	0.02%
2021/02/18	27.1	28.26	19	28.17	28.35	8.1	21,202	0.04%
2021/02/17	32	28.27	16.2	28.35	28.20	15.8	21,471	0.07%
2021/02/05	153.2	28.62	36	28.53	28.35	117.2	21,551	0.54%	大買/鉅額交易
2021/02/04	126	29.40	50.2	29.23	29.35	75.8	21,889	0.35%	大買/
2021/02/03	43.7	29.57	55	29.54	29.70	-11.3	21,666	-0.05%
2021/02/02	35	28.57	20	28.55	28.45	15	21,157	0.07%
2021/02/01	58	28.16	102.1	28.00	28.25	-44.1	20,955	-0.21%	大賣/
2021/01/29	125.1	29.52	86.7	29.33	28.65	38.4	20,698	0.19%	大買/
2021/01/28	115.1	29.34	108.7	29.22	29.20	6.4	20,230	0.03%	大買/大賣/
2021/01/27	94.8	29.31	84.1	29.45	29.30	10.6	19,928	0.05%
2021/01/26	52.3	28.85	162	28.89	29.00	-109.7	19,458	-0.56%	大賣/鉅額交易
2021/01/25	17	27.48	38.4	27.61	27.95	-21.4	18,812	-0.11%
2021/01/22	23	26.55	33.2	26.74	27.30	-10.2	18,572	-0.05%
2021/01/21	41	26.56	22	26.41	26.55	19	18,374	0.10%
2021/01/20	58.2	26.17	38.1	26.14	26.05	20.1	18,264	0.11%
2021/01/19	28.2	27.57	16.3	27.71	27.25	11.9	17,872	0.07%
2021/01/18	41.1	27.19	69.8	26.99	27.65	-28.7	17,741	-0.16%
2021/01/15	44.2	27.80	23	27.71	27.70	21.2	17,549	0.12%
2021/01/14	8	28.19	21	28.18	28.25	-13	17,397	-0.07%
2021/01/13	16	27.93	48	27.98	27.95	-32	17,307	-0.18%
2021/01/12	32.2	27.85	28.4	27.87	27.70	3.8	17,157	0.02%
2021/01/11	12.1	28.39	14	28.23	28.60	-2	16,925	-0.01%
2021/01/08	67.1	28.27	35	28.05	28.00	32.1	16,791	0.19%
2021/01/07	44	29.09	50.5	29.17	28.75	-6.5	16,496	-0.04%
2021/01/06	81.8	29.27	49.1	29.12	28.85	32.7	16,243	0.20%
2021/01/05	42.3	29.18	11	29.20	29.20	31.3	15,862	0.20%
2021/01/04	60.8	29.64	39.2	29.72	29.30	21.6	15,667	0.14%
2020/12/31	45.2	28.88	73	28.85	28.95	-27.8	15,254	-0.18%
2020/12/30	23.2	28.46	97	28.49	28.50	-73.8	14,998	-0.49%
2020/12/29	68	28.58	60.1	28.57	28.50	7.9	14,895	0.05%
2020/12/28	164.4	28.58	90.1	28.89	29.05	74.4	14,549	0.51%	大買/
2020/12/25	82	27.69	68	27.73	27.85	14	13,866	0.10%
2020/12/24	7	26.64	0	0.00	26.55	7	13,378	0.05%
2020/12/23	16	26.52	20	26.46	26.50	-4	13,382	-0.03%
2020/12/22	33	26.83	52	26.75	26.35	-19	13,307	-0.14%
2020/12/21	77	26.94	24.8	26.75	26.90	52.2	13,149	0.40%
2020/12/18	251.2	28.28	175	28.46	27.25	76.1	12,771	0.60%	大買/大賣/
2020/12/17	56	26.95	70.6	27.09	27.45	-14.6	11,400	-0.13%
2020/12/16	18.1	26.62	7	26.67	26.60	11.1	11,046	0.10%
2020/12/15	52	26.68	60	26.51	26.35	-8	10,945	-0.07%
2020/12/14	23	26.46	47	26.45	26.45	-24	10,820	-0.22%
2020/12/11	23.1	25.92	21.2	25.97	26.00	1.9	10,828	0.02%
2020/12/10	49.3	26.22	12	26.08	26.05	37.3	10,675	0.35%
2020/12/09	38.9	26.52	18.5	26.53	26.65	20.4	10,476	0.19%
2020/12/08	97.8	25.98	97	26.05	26.05	0.8	10,338	0.01%
2020/12/07	299.9	26.51	215	26.07	25.95	84.9	10,089	0.84%	大買/大賣/
2020/12/04	215.1	26.11	269.5	26.36	26.75	-54.4	9,398	-0.58%	大買/大賣/
2020/12/03	36.1	24.57	27	24.62	24.85	9.1	8,515	0.11%
2020/12/02	32	24.11	56	24.11	24.30	-24	8,753	-0.27%
2020/12/01	14	23.57	14	23.62	23.85	0	9,240	0.00%
2020/11/30	46.9	23.72	51	23.58	23.50	-4.1	9,303	-0.04%
2020/11/27	10	22.85	17	22.87	22.95	-7	8,903	-0.08%
2020/11/26	6	22.75	9	22.70	22.80	-3	8,808	-0.03%
2020/11/25	44	22.94	15	22.85	22.75	29	8,779	0.33%
2020/11/24	32.1	22.58	11	22.56	22.65	21.1	8,602	0.25%
2020/11/23	16.3	22.45	45.1	22.32	22.60	-28.8	8,485	-0.34%
2020/11/20	9.1	21.88	31	21.90	21.90	-22	8,305	-0.26%
2020/11/19	88	21.74	41	21.62	21.50	47	8,265	0.57%
2020/11/18	6.2	21.66	19	21.66	21.70	-12.8	8,107	-0.16%
2020/11/17	22	21.41	43.3	21.41	21.50	-21.3	8,033	-0.26%
2020/11/16	31.5	21.18	56	21.22	21.35	-24.5	7,940	-0.31%
2020/11/13	51	20.55	27	20.53	20.70	24	7,761	0.31%
2020/11/12	55	20.61	90	20.58	20.50	-35	7,722	-0.45%
2020/11/11	30	19.62	19	19.58	19.80	11	7,174	0.15%
2020/11/10	15	19.43	2	19.53	19.35	13	7,118	0.18%
2020/11/09	5.3	19.20	3	19.25	19.25	2.3	7,011	0.03%
2020/11/06	6.7	19.11	16	19.18	19.05	-9.3	6,996	-0.13%
2020/11/05	7	19.12	1	19.30	19.15	6	7,029	0.09%
2020/11/04	38	19.23	4	19.21	19.15	34	7,170	0.47%
2020/11/03	11	19.00	2	19.15	19.05	9	7,165	0.13%
2020/10/30	6	18.84	1	18.85	18.70	5	7,252	0.07%
2020/10/29	0	0.00	20	19.05	19.05	-20	7,266	-0.28%
2020/10/28	68.1	19.20	0	0.00	19.20	68.1	7,306	0.93%
2020/10/27	8	19.29	2	19.30	19.40	6	7,327	0.08%
2020/10/26	6	19.40	50	19.35	19.40	-44	7,310	-0.60%
2020/10/23	16	19.30	10	19.25	19.30	6	7,301	0.08%
2020/10/22	2	19.05	0	0.00	19.25	2	7,311	0.03%
2020/10/21	51	19.05	10	19.05	19.10	41	7,377	0.56%
2020/10/20	2	19.00	7	19.05	19.05	-5	7,427	-0.07%
2020/10/19	0	0.00	8	18.95	19.00	-8	7,483	-0.11%
2020/10/16	1	18.85	0	0.00	18.85	1	7,583	0.01%
2020/10/15	0	0.00	6.2	18.95	19.00	-6.2	7,653	-0.08%
2020/10/14	2	18.83	0	0.00	18.80	2	7,667	0.03%
2020/10/13	1	18.80	1	18.85	18.85	0	7,650	0.00%
2020/10/12	5	18.99	7	19.11	19.00	-2	7,639	-0.03%
2020/10/08	9.2	19.21	9	19.18	19.20	0.2	7,606	0.00%
2020/10/07	0	0.00	1	18.85	18.95	-1	7,539	-0.01%
2020/10/06	7	18.64	1	18.75	18.75	6	7,555	0.08%
2020/10/05	0	0.00	1	18.45	18.50	-1	7,579	-0.01%
2020/09/30	1	18.45	0	0.00	18.50	1	7,606	0.01%
2020/09/29	12	18.37	1	18.40	18.30	11	7,637	0.14%
2020/09/28	6	18.56	9	18.48	18.45	-3	7,706	-0.04%
2020/09/25	4	18.05	10	17.90	18.10	-6	7,742	-0.08%
2020/09/23	2	19.00	0	0.00	18.90	2	7,626	0.03%
2020/09/22	5	19.24	6	19.44	19.25	-1	7,574	-0.01%
2020/09/21	0	0.00	2	19.55	19.55	-2	7,563	-0.03%
2020/09/18	5	19.65	0	0.00	19.60	5	7,548	0.07%
2020/09/17	14	19.95	4	19.75	19.75	10	7,595	0.13%
2020/09/16	23	19.83	10	19.79	20.00	13	7,555	0.17%
2020/09/15	8	19.40	32	19.45	19.40	-24	7,400	-0.32%
2020/09/14	0	0.00	3	19.50	19.55	-3	7,369	-0.04%
2020/09/11	32	19.52	12	19.39	19.30	20	7,345	0.27%
2020/09/10	13	19.48	1	19.65	19.50	12	7,280	0.16%
2020/09/09	8	19.68	2	19.73	19.80	6	7,207	0.08%
2020/09/08	16	20.04	24	19.96	19.90	-8	7,137	-0.11%
2020/09/07	42	20.47	29	20.48	20.20	13	6,994	0.19%
2020/09/04	116	19.76	58	19.91	20.00	58	6,565	0.88%	大買/
2020/09/03	0	0.00	15	19.06	19.30	-15	5,979	-0.25%
2020/09/02	3	18.65	4	18.65	18.60	-1	5,798	-0.02%
2020/09/01	0	0.00	2	18.65	18.65	-2	5,857	-0.03%
2020/08/31	5	18.75	2	18.85	18.60	3	5,893	0.05%
2020/08/28	3	18.65	11	18.69	18.70	-8	5,904	-0.14%
2020/08/27	10	18.70	8	18.70	18.70	2	6,005	0.03%
2020/08/26	1	18.95	3	19.05	19.10	-2	5,930	-0.03%
2020/08/25	12	19.23	15	19.17	18.95	-3	5,909	-0.05%
2020/08/24	3.2	19.24	21	19.13	19.15	-17.8	5,801	-0.31%
2020/08/21	0	0.00	1	18.50	18.75	-1	5,710	-0.02%
2020/08/20	48	18.88	61	18.16	18.20	-13	5,652	-0.23%
2020/08/19	6	19.23	9	19.08	19.30	-3	5,462	-0.05%
2020/08/18	11	18.84	13	19.06	18.75	-2	5,268	-0.04%
2020/08/17	11	18.67	10	18.75	18.70	1	5,065	0.02%
2020/08/14	0	0.00	3	18.28	18.15	-3	4,977	-0.06%
2020/08/13	4	17.99	6	18.08	18.00	-2	5,006	-0.04%
2020/08/12	3	17.95	5	17.85	18.00	-2	5,027	-0.04%
2020/08/11	3	18.10	13	18.16	18.05	-10	5,041	-0.20%
2020/08/10	2	18.20	7	18.18	18.25	-5	5,027	-0.10%
2020/08/07	2.5	17.68	1	17.55	17.60	1.5	4,942	0.03%
2020/08/06	13	17.82	0	0.00	17.80	13	4,965	0.26%
2020/08/05	5	17.57	4	17.60	17.65	1	4,973	0.02%
2020/08/04	0	0.00	12	17.40	17.40	-12	4,988	-0.24%
2020/08/03	0.2	16.95	0	0.00	16.95	0.2	5,173	0.00%
2020/07/31	3	16.88	0	0.00	16.75	3	5,220	0.06%
2020/07/29	22	16.79	2	16.75	16.75	20	5,491	0.36%
2020/07/28	33	16.66	0	0.00	16.50	33	5,586	0.59%
2020/07/27	4	16.94	10	17.05	16.75	-6	5,688	-0.11%
2020/07/24	6	17.42	1	17.25	17.25	5	5,665	0.09%
2020/07/23	3.3	17.79	0	0.00	17.75	3.3	5,690	0.06%
2020/07/22	2	18.55	120	18.45	18.55	-118	5,680	-2.08%	大賣/鉅額交易
2020/07/21	4	18.35	0	0.00	18.35	4	5,608	0.07%
2020/07/20	10	18.35	6	18.45	18.45	4	5,598	0.07%
2020/07/17	6	18.32	12	18.35	18.30	-6	5,601	-0.11%
2020/07/16	4	18.38	7	18.44	18.35	-3	5,670	-0.05%
2020/07/15	8	18.33	23	18.37	18.35	-15	5,715	-0.26%
2020/07/14	4	18.33	0	0.00	18.30	4	5,791	0.07%
2020/07/13	0	0.00	5	18.51	18.50	-5	5,858	-0.09%
2020/07/10	8	18.28	44	18.25	18.25	-36	5,942	-0.61%
2020/07/09	2	18.78	9	18.75	18.60	-7	5,945	-0.12%
2020/07/08	3	18.70	13	18.73	18.75	-10	5,935	-0.17%
2020/07/07	14	18.63	8	18.88	18.60	6	5,920	0.10%
2020/07/06	7	18.59	10	18.57	18.55	-3	5,935	-0.05%
2020/07/03	0	0.00	5	18.07	18.00	-5	5,996	-0.08%
2020/07/02	4	17.93	12	17.93	17.95	-8	6,069	-0.13%
2020/07/01	8	17.83	2	17.83	17.80	6	6,100	0.10%
2020/06/30	4	17.80	4	17.79	17.65	0	6,247	0.00%
2020/06/29	9	17.67	3	17.68	17.65	6	6,280	0.10%
2020/06/24	1	17.90	5	17.91	17.90	-4	6,292	-0.06%
2020/06/23	6	17.57	0	0.00	17.65	6	6,292	0.10%
2020/06/22	23	17.60	4	17.59	17.60	19	6,337	0.30%
2020/06/19	13	17.42	401	17.43	17.40	-388	6,371	-6.09%	大賣/鉅額交易
2020/06/18	32	17.37	3	17.48	17.35	29	6,368	0.46%
2020/06/17	114	17.50	0	0.00	17.45	114	6,375	1.79%	大買/鉅額交易
2020/06/16	1	17.45	2	17.48	17.50	-1	6,477	-0.02%
2020/06/15	70	17.40	3	17.35	17.20	67	6,663	1.01%
2020/06/12	202	17.12	9	16.93	17.35	193	6,710	2.88%	大買/鉅額交易
2020/06/11	2	17.40	63	17.86	17.40	-61	6,715	-0.91%
2020/06/10	8.3	18.04	448	18.12	18.05	-439.7	6,679	-6.58%	大賣/鉅額交易
2020/06/09	6	17.67	3	17.70	17.70	3	6,669	0.04%
2020/06/08	3	17.52	1	17.50	17.75	2	6,723	0.03%
2020/06/05	6	17.39	1	17.45	17.35	5	6,654	0.08%
2020/06/04	6	17.22	2	17.45	17.30	4	6,701	0.06%
2020/06/03	13.2	17.06	4	17.05	17.20	9.2	6,726	0.14%
2020/06/02	6.5	16.82	3	16.83	16.85	3.5	6,604	0.05%
2020/06/01	3	16.70	13	16.71	16.70	-10	6,593	-0.15%
2020/05/29	15	16.60	0	0.00	16.60	15	6,587	0.23%
2020/05/28	11	16.70	6	16.63	16.65	5	6,605	0.08%
2020/05/27	6	16.60	20	16.60	16.55	-14	6,642	-0.21%
2020/05/26	3	16.65	5.1	16.60	16.60	-2.1	6,729	-0.03%
2020/05/25	0	0.00	1	16.50	16.65	-1	6,765	-0.01%
2020/05/22	2	16.65	32	16.58	16.50	-30	6,793	-0.44%
2020/05/21	14	16.89	11	16.88	16.85	3	6,809	0.04%
2020/05/20	23	16.74	2	16.75	16.80	21	6,766	0.31%
2020/05/19	13	16.40	2	16.48	16.45	11	6,704	0.16%
2020/05/18	1	16.15	1	16.10	16.10	0	6,684	0.00%
2020/05/15	14	16.33	5	16.45	16.25	9	6,657	0.14%
2020/05/14	6	16.36	22	16.39	16.20	-16	6,621	-0.24%
2020/05/13	10	16.47	0	0.00	16.70	10	6,553	0.15%
2020/05/12	5	16.55	0	0.00	16.70	5	6,518	0.08%
2020/05/11	22	16.73	1	16.75	16.65	21	6,488	0.32%
2020/05/08	92	16.67	12	16.64	16.60	80	6,413	1.25%
2020/05/07	4	17.15	6	17.10	17.05	-2	6,207	-0.03%
2020/05/06	17	16.87	0	0.00	16.80	17	6,148	0.28%
2020/05/05	37	16.99	62	16.88	17.15	-25	6,083	-0.41%
2020/05/04	114	16.65	0	0.00	16.65	114	5,930	1.92%	大買/鉅額交易
2020/04/30	240	17.04	1	17.00	16.95	239	5,868	4.07%	大買/鉅額交易
2020/04/29	24	16.64	0	0.00	16.65	24	5,794	0.41%
2020/04/28	0	0.00	11	16.37	16.50	-11	5,825	-0.19%
2020/04/27	20	16.08	4	16.26	16.30	16	5,954	0.27%
2020/04/24	4	15.94	0	0.00	15.85	4	5,913	0.07%
2020/04/23	24	16.01	0	0.00	16.05	24	5,906	0.41%
2020/04/22	1	15.50	0	0.00	15.65	1	5,840	0.02%
2020/04/21	20	16.03	15	15.75	15.70	5	5,827	0.09%
2020/04/17	2	16.50	4	16.64	16.35	-2	5,771	-0.03%
2020/04/16	11	16.47	7	16.50	16.50	4	5,703	0.07%
2020/04/15	1	16.75	0	0.00	16.75	1	5,658	0.02%
2020/04/14	1.2	16.40	1	16.50	16.50	0.2	5,599	0.00%
2020/04/13	0.3	16.10	2	16.10	16.10	-1.7	5,595	-0.03%
2020/04/09	13	16.22	0	0.00	16.10	13	5,586	0.23%
2020/04/08	1	15.80	20	15.65	16.10	-19	5,506	-0.35%
2020/04/07	21	15.47	0	0.00	15.45	21	5,353	0.39%
2020/04/06	2	15.38	0	0.00	15.40	2	5,288	0.04%
2020/04/01	1	15.10	0	0.00	15.45	1	5,270	0.02%
2020/03/27	0	0.00	1	15.30	15.10	-1	5,654	-0.02%
2020/03/26	1	14.85	0.5	14.90	14.85	0.5	5,954	0.01%
2020/03/25	1	15.05	0	0.00	14.90	1	6,268	0.02%
2020/03/24	0	0.00	5	14.40	14.35	-5	6,298	-0.08%
2020/03/23	2	13.80	0	0.00	13.85	2	6,358	0.03%
2020/03/20	6.2	14.42	1	14.15	14.25	5.2	6,392	0.08%
2020/03/19	14	13.55	16	13.67	13.50	-2	6,331	-0.03%
2020/03/18	10.2	15.15	2	15.45	14.95	8.2	6,188	0.13%
2020/03/17	0	0.00	4	15.43	15.30	-4	6,267	-0.06%
2020/03/16	2	16.20	0	0.00	15.85	2	6,256	0.03%
2020/03/13	4	15.58	1	16.25	16.00	3	6,253	0.05%
2020/03/12	9	17.39	0	0.00	17.10	9	6,174	0.15%
2020/03/11	2	18.05	0	0.00	18.05	2	6,082	0.03%
2020/03/10	2.2	18.13	0	0.00	18.15	2.2	6,105	0.04%
2020/03/09	3	18.15	0	0.00	18.15	3	6,020	0.05%
2020/03/05	0	0.00	1	19.15	19.00	-1	5,997	-0.02%
2020/03/04	1.1	18.80	0	0.00	18.90	1.1	6,001	0.02%
2020/03/02	5	18.44	5	18.26	18.40	0	6,040	0.00%
2020/02/27	8	19.02	81	18.80	18.75	-73	6,019	-1.21%
2020/02/26	2	19.20	0	0.00	19.25	2	5,927	0.03%
2020/02/25	2	19.25	1	19.30	19.35	1	5,904	0.02%
2020/02/24	2	19.60	0	0.00	19.55	2	5,909	0.03%
2020/02/20	2	19.90	0	0.00	19.90	2	5,884	0.03%
2020/02/18	2.2	19.87	4	19.90	19.85	-1.8	5,903	-0.03%
2020/02/13	4	20.23	0	0.00	20.10	4	6,042	0.07%
2020/02/12	0.2	20.00	10	20.00	20.10	-9.8	6,196	-0.16%
2020/02/11	10	19.95	2	20.00	19.95	8	6,277	0.13%
2020/02/07	1	20.05	0	0.00	20.05	1	6,399	0.02%
2020/02/06	0	0.00	1	20.15	20.20	-1	6,417	-0.02%
2020/02/05	1	20.00	0	0.00	20.05	1	6,458	0.02%
2020/02/04	1.2	19.97	3	19.90	20.05	-1.8	6,526	-0.03%
2020/02/03	4	19.70	0	0.00	19.80	4	6,589	0.06%
2020/01/31	4	20.03	3	19.95	20.20	1	6,832	0.01%
2020/01/30	13	19.99	3	20.53	19.75	10	6,841	0.15%
2020/01/20	1	21.55	0	0.00	21.55	1	6,660	0.02%
2020/01/17	1.1	21.31	14	21.47	21.50	-12.9	6,722	-0.19%
2020/01/16	1	21.30	0	0.00	21.30	1	6,768	0.01%
2020/01/15	0	0.00	7	21.44	21.25	-7	6,894	-0.10%
2020/01/14	0	0.00	1	21.45	21.45	-1	7,103	-0.01%
2020/01/13	11	21.15	0	21.05	21.15	11	7,151	0.15%
2020/01/10	12	21.10	0	20.90	21.05	12	7,310	0.16%
2020/01/09	0	0.00	2	21.00	20.90	-2	7,312	-0.03%
2020/01/08	31	20.65	0	20.70	20.60	31	7,389	0.42%
2020/01/07	20	20.95	1	20.80	20.85	19	7,445	0.26%
2020/01/06	10	20.90	5	20.85	20.90	5	7,478	0.07%
2020/01/03	192	21.22	0	0.00	21.15	192	7,519	2.55%	大買/鉅額交易
2020/01/02	20.2	21.35	0	0.00	21.30	20.2	7,574	0.27%
2019/12/31	107	21.25	0	0.00	21.30	107	7,672	1.39%	大買/鉅額交易
2019/12/30	0	0.00	1	21.20	21.20	-1	7,839	-0.01%
2019/12/27	13	21.34	7	21.36	21.35	6	7,843	0.08%
2019/12/26	2	21.45	0	0.00	21.40	2	7,958	0.03%
2019/12/25	10	21.62	107	21.65	21.65	-97	8,196	-1.18%	大賣/
2019/12/24	27	21.36	2	21.35	21.45	25	8,159	0.31%
2019/12/23	4	21.03	6.6	21.12	20.85	-2.6	8,026	-0.03%
2019/12/20	17	20.94	22	20.92	20.80	-5	7,671	-0.07%
2019/12/19	65	20.86	1	20.80	20.80	64	7,354	0.87%
2019/12/18	4	21.08	1	21.00	21.00	3	7,373	0.04%
2019/12/17	50	21.10	2	21.20	21.10	48	7,370	0.65%
2019/12/16	2	21.10	1	21.25	21.15	1	7,328	0.01%
2019/12/13	0.1	21.05	10	21.20	21.10	-9.9	7,297	-0.14%
2019/12/12	13	21.05	0	0.00	21.10	13	7,341	0.18%
2019/12/11	1	21.35	0	0.00	21.20	1	7,241	0.01%
2019/12/10	2	21.55	1	21.50	21.40	1	7,221	0.01%
2019/12/09	10	21.60	10	21.40	21.35	0	7,202	0.00%
2019/12/06	10	21.85	0	0.00	21.70	10	7,219	0.14%
2019/12/05	2	21.83	0	0.00	21.75	2	7,309	0.03%
2019/12/04	2	21.70	1	21.85	21.85	1	7,393	0.01%
2019/12/03	1	21.80	6	21.80	21.90	-5	7,781	-0.06%
2019/12/02	3	21.97	8	21.83	21.65	-5	8,280	-0.06%
2019/11/29	0	0.00	2	22.10	22.10	-2	8,292	-0.02%
2019/11/27	1	22.20	0	0.00	22.30	1	8,679	0.01%
2019/11/26	1	22.15	0	0.00	22.00	1	8,680	0.01%
2019/11/25	0	0.00	1	22.35	22.15	-1	8,632	-0.01%
2019/11/22	2	22.20	2	22.25	22.25	0	8,612	0.00%
2019/11/20	1	22.25	0	0.00	22.40	1	8,563	0.01%
2019/11/19	0	0.00	2	22.60	22.35	-2	8,592	-0.02%
2019/11/18	2	22.23	1	22.25	22.50	1	8,578	0.01%
2019/11/15	3	22.30	0	0.00	22.25	3	8,560	0.04%
2019/11/14	0	0.00	2	22.63	22.50	-2	8,548	-0.02%
2019/11/13	0	0.00	6	22.85	22.80	-6	8,528	-0.07%
2019/11/11	5	22.10	1	22.10	22.10	4	8,476	0.05%
2019/11/08	19	22.86	1	22.65	22.65	18	8,352	0.22%
2019/11/07	1	23.00	4	23.06	23.05	-3	8,316	-0.04%
2019/11/06	5	23.06	18	23.09	23.00	-13	8,306	-0.16%
2019/11/05	9	22.91	17	22.88	22.85	-8	8,183	-0.10%
2019/11/04	0	0.00	2	23.05	23.05	-2	8,160	-0.02%
2019/11/01	31	22.94	8	23.06	22.90	23	8,104	0.28%
2019/10/31	7	22.84	6	22.94	22.85	1	8,034	0.01%
2019/10/30	17	22.91	17	22.93	22.80	0	7,919	0.00%
2019/10/29	8	22.51	4	22.60	22.40	4	7,622	0.05%
2019/10/28	0	0.00	4	22.40	22.50	-4	7,559	-0.05%
2019/10/25	0	0.00	2	22.40	22.40	-2	7,571	-0.03%
2019/10/24	1	22.85	12	22.76	22.65	-11	7,488	-0.15%
2019/10/23	0	0.00	1	22.70	22.75	-1	7,436	-0.01%
2019/10/22	13	22.65	10	22.74	22.60	3	7,373	0.04%
2019/10/21	1	22.30	17	22.21	22.35	-16	7,249	-0.22%
2019/10/18	5	21.95	15.8	21.98	22.05	-10.8	7,227	-0.15%
2019/10/17	1	21.80	0	0.00	21.75	1	7,060	0.01%
2019/10/16	0	0.00	7	21.67	21.75	-7	7,084	-0.10%
2019/10/15	22	21.94	1	22.20	21.75	21	7,075	0.30%
2019/10/14	0.1	22.00	2	22.25	22.15	-1.9	7,100	-0.03%
2019/10/09	2	21.95	4.2	22.03	22.05	-2.2	7,029	-0.03%
2019/10/08	0	0.00	25	22.01	21.90	-25	7,016	-0.36%
2019/10/07	15	22.27	15	22.23	22.15	0	6,970	0.00%
2019/10/04	20	22.21	18	22.12	22.10	2	6,860	0.03%
2019/10/03	8	21.64	5	21.75	21.75	3	6,664	0.05%
2019/10/02	27	21.89	5	21.95	21.90	22	6,633	0.33%
2019/10/01	14	21.90	14	21.83	21.85	0	6,492	0.00%
2019/09/27	7	21.38	9	21.29	21.15	-2	6,226	-0.03%
2019/09/26	3.2	21.76	0	0.00	21.50	3.2	6,116	0.05%
2019/09/25	3	21.27	0	0.00	21.30	3	5,841	0.05%
2019/09/24	12	21.37	47	21.27	21.25	-35	5,835	-0.60%
2019/09/23	47	21.28	4	21.36	21.40	43	5,758	0.75%
2019/09/20	0	0.00	10	21.10	21.10	-10	5,663	-0.18%
2019/09/19	0	0.00	5	21.10	21.00	-5	5,575	-0.09%
2019/09/17	1	20.75	4	20.80	21.15	-3	5,555	-0.05%
2019/09/12	4	21.25	22	21.35	21.15	-18	5,411	-0.33%
2019/09/10	2	21.15	2	21.30	21.15	0	5,377	0.00%
2019/09/09	17	21.68	14	21.55	21.40	3	5,311	0.06%
2019/09/06	31	21.25	2	21.30	21.35	29	5,345	0.54%
2019/09/05	5	21.47	19	21.60	21.20	-14	5,352	-0.26%
2019/09/04	23	21.42	11	21.10	21.50	12	4,988	0.24%
2019/09/03	0	0.00	12	20.36	20.35	-12	4,596	-0.26%
2019/09/02	7	20.31	13	20.47	20.55	-6	4,536	-0.13%
2019/08/30	10	19.95	13	20.04	20.05	-3	4,428	-0.07%
2019/08/29	3	19.00	1	18.95	19.40	2	4,205	0.05%
2019/08/28	0	0.00	1	19.00	19.10	-1	4,169	-0.02%
2019/08/27	1	19.30	0	0.00	19.10	1	4,168	0.02%
2019/08/26	1	19.15	1	19.20	19.20	0	4,195	0.00%
2019/08/22	5	19.54	1	19.60	19.40	4	4,230	0.09%
2019/08/20	3	19.37	0	0.00	19.35	3	4,259	0.07%
2019/08/19	1	19.30	0	0.00	19.40	1	4,257	0.02%
2019/08/14	5	19.36	0	0.00	19.15	5	4,182	0.12%
2019/08/12	1	19.25	1	18.95	19.10	0	4,137	0.00%
2019/08/08	1	18.40	2	18.73	18.85	-1	4,097	-0.02%
2019/08/06	1	18.55	2	18.75	18.85	-1	4,152	-0.02%
2019/08/05	4	18.96	32	18.95	18.95	-28	4,162	-0.67%
2019/08/02	2	19.15	20	19.10	18.95	-18	4,192	-0.43%
2019/08/01	9	19.27	0	0.00	19.25	9	4,229	0.21%
2019/07/31	7	19.30	0	0.00	19.35	7	4,269	0.16%
2019/07/30	12	19.30	0	0.00	19.30	12	4,260	0.28%
2019/07/29	1	19.35	0	0.00	19.40	1	4,272	0.02%
2019/07/26	12	19.50	2	19.55	19.50	10	4,216	0.24%
2019/07/25	35	19.60	2	19.63	19.60	33	4,206	0.78%
2019/07/24	1	19.55	0	0.00	19.50	1	4,188	0.02%
2019/07/23	0	0.00	2	20.25	20.25	-2	4,147	-0.05%
2019/07/22	5	20.28	14	20.34	20.20	-9	4,071	-0.22%
2019/07/19	2	20.35	8	20.35	20.35	-6	3,992	-0.15%
2019/07/18	3	20.43	0	0.00	20.35	3	3,976	0.08%
2019/07/17	3	20.67	0	0.00	20.60	3	3,934	0.08%
2019/07/16	5	20.45	5	20.60	20.65	0	3,862	0.00%
2019/07/12	10	20.25	0	0.00	20.25	10	3,768	0.27%
2019/07/11	3	20.10	0	0.00	20.10	3	3,737	0.08%
2019/07/10	3	20.18	0	0.00	20.15	3	3,725	0.08%
2019/07/08	3	20.20	0	0.00	20.25	3	3,738	0.08%
2019/07/05	0	0.00	2	20.30	20.30	-2	3,749	-0.05%
2019/07/04	5	20.32	2	20.30	20.30	3	3,753	0.08%
2019/07/01	4	20.19	1	20.10	20.05	3	3,794	0.08%
2019/06/28	2	20.10	0.1	20.05	20.10	1.9	3,783	0.05%
2019/06/26	0	0.00	2	20.00	20.15	-2	3,870	-0.05%
2019/06/25	1	20.20	0	0.00	20.15	1	3,902	0.03%
2019/06/24	3	20.20	0	0.00	20.30	3	3,891	0.08%
2019/06/21	3	20.35	5	20.29	20.20	-2	3,905	-0.05%
2019/06/20	1	20.30	1	20.35	20.35	0	3,907	0.00%
2019/06/19	5	20.36	0	0.00	20.20	5	4,102	0.12%
2019/06/17	1	20.15	0	0.00	20.10	1	4,090	0.02%
2019/06/14	0	0.00	40	20.53	20.35	-40	4,075	-0.98%
2019/06/13	0	0.00	14	20.20	20.20	-14	4,016	-0.35%
2019/06/12	1	19.90	0	0.00	19.95	1	3,970	0.03%
2019/06/11	0	0.00	23	19.91	19.85	-23	3,966	-0.58%
2019/06/10	0	0.00	2	19.60	19.65	-2	3,847	-0.05%
2019/06/06	0	0.00	26	19.34	19.50	-26	3,832	-0.68%
2019/06/05	1	19.20	2	19.18	19.20	-1	3,748	-0.03%
2019/06/03	20	19.11	8	19.20	19.05	12	3,765	0.32%
2019/05/31	6	19.25	0	0.00	19.35	6	3,793	0.16%
2019/05/30	2	19.15	1	19.20	19.25	1	3,777	0.03%
2019/05/29	1	19.20	3	19.05	19.25	-2	3,795	-0.05%
2019/05/28	0	0.00	1	19.00	18.80	-1	3,781	-0.03%
2019/05/27	13	18.76	0	0.00	18.75	13	3,743	0.35%
2019/05/24	1	18.85	6	18.85	18.75	-5	3,766	-0.13%
2019/05/23	1	18.90	11	18.85	18.85	-10	3,776	-0.26%
2019/05/22	0.1	18.80	0	0.00	18.90	0.1	3,790	0.00%
2019/05/17	15	18.82	0	0.00	18.70	15	3,836	0.39%
2019/05/15	6	18.60	0	0.00	18.60	6	3,886	0.15%
2019/05/14	4	18.60	0	0.00	18.65	4	3,869	0.10%
2019/05/13	1	18.85	3	19.15	18.90	-2	3,849	-0.05%
2019/05/10	5	19.00	10	19.10	19.25	-5	3,860	-0.13%
2019/05/09	10	19.45	0	0.00	19.25	10	3,880	0.26%
2019/05/08	5	19.00	0	0.00	19.00	5	3,790	0.13%
2019/05/07	0	0.00	25	19.15	19.20	-25	3,755	-0.67%
2019/04/26	10	19.55	0	0.00	19.55	10	3,753	0.27%
2019/04/18	12	19.73	3	19.75	19.60	9	3,792	0.24%
2019/04/17	30.1	19.88	5	19.75	19.85	25.1	3,787	0.66%
2019/04/16	5	19.60	0	0.00	19.70	5	3,777	0.13%
2019/04/12	0	19.60	0	0.00	19.65	0	3,938	0.00%
2019/04/11	3	19.70	0	0.00	19.70	3	3,934	0.08%
2019/04/09	4	19.93	10	19.95	19.90	-6	3,886	-0.15%
2019/04/08	0	0.00	11	20.00	19.90	-11	3,890	-0.28%
2019/04/01	11	19.65	0	0.00	19.60	11	3,929	0.28%
2019/03/29	5	19.54	0.6	19.60	19.75	4.4	3,858	0.11%
2019/03/28	12	19.56	1	19.55	19.55	11	3,862	0.28%
2019/03/26	7	19.87	0	0.00	19.75	7	3,821	0.18%
2019/03/25	2	19.80	0	0.00	19.80	2	3,809	0.05%
2019/03/22	3.1	19.90	6	19.87	20.00	-2.9	3,785	-0.08%
2019/03/20	0	0.00	1	20.65	20.65	-1	3,614	-0.03%
2019/03/19	0	0.00	2	20.55	20.50	-2	3,628	-0.06%
2019/03/18	4	20.75	1	20.75	20.70	3	3,707	0.08%
2019/03/15	7.2	20.33	26	20.21	20.40	-18.8	3,691	-0.51%
2019/03/14	0	0.00	5	20.10	19.95	-5	3,587	-0.14%
2019/03/13	0	0.00	1	19.95	19.95	-1	3,588	-0.03%
2019/03/07	0.1	19.80	10	20.10	19.85	-9.9	3,679	-0.27%
2019/03/06	11	20.00	10	20.18	20.15	1	3,658	0.03%
2019/03/04	11	19.80	0	0.00	19.85	11	3,617	0.30%
2019/02/27	0.1	19.90	1	20.10	19.90	-0.9	3,579	-0.03%
2019/02/26	0	0.00	1	20.00	20.00	-1	3,544	-0.03%
2019/02/15	0	0.00	8	19.75	19.70	-8	3,372	-0.24%
2019/02/13	6	19.64	11	19.55	19.60	-5	3,295	-0.15%
2019/02/12	11	19.40	0	0.00	19.40	11	3,293	0.33%
2019/01/30	1	19.75	0	0.00	19.55	1	3,329	0.03%
2019/01/28	1	19.85	0	0.00	19.95	1	3,259	0.03%
2019/01/25	2	19.85	0	0.00	19.85	2	3,266	0.06%
2019/01/24	10	19.95	7	20.05	19.85	3	3,259	0.09%
2019/01/23	0	0.00	1	19.90	20.00	-1	3,256	-0.03%
2019/01/17	2	19.90	0	0.00	19.90	2	3,282	0.06%
2019/01/16	5	20.00	0	0.00	20.00	5	3,322	0.15%
2019/01/11	1	19.95	1	19.95	19.95	0	3,365	0.00%
2019/01/09	0	0.00	3	20.15	20.00	-3	3,411	-0.09%
2019/01/08	0	0.00	1	20.15	20.05	-1	3,392	-0.03%
2019/01/07	6	20.23	31	20.37	20.15	-25	3,431	-0.73%
2019/01/04	1	20.05	3	20.10	20.25	-2	3,409	-0.06%
2019/01/02	3	19.82	0	0.00	19.70	3	3,450	0.09%
2018/12/28	0	0.00	15	19.76	19.70	-15	3,474	-0.43%
2018/12/26	1	19.90	0	0.00	19.85	1	3,513	0.03%
2018/12/20	0	0.00	3	19.45	19.20	-3	3,386	-0.09%
2018/12/19	1.2	19.61	0	0.00	19.50	1.2	3,368	0.04%
2018/12/17	0	0.00	2	19.55	19.40	-2	3,375	-0.06%
2018/12/13	0	0.00	12	19.60	19.60	-12	3,363	-0.36%
2018/12/11	5	19.75	1	19.90	19.55	4	3,311	0.12%
2018/12/10	0	0.00	1	19.25	19.40	-1	3,215	-0.03%
2018/12/07	0	0.00	2	18.70	18.70	-2	3,158	-0.06%
2018/12/06	0	0.00	1	19.05	18.55	-1	3,198	-0.03%
2018/12/05	0	0.00	10	19.30	19.05	-10	3,205	-0.31%
2018/11/30	0	0.00	6	19.15	19.00	-6	3,335	-0.18%
2018/11/20	0	0.00	20	18.50	18.45	-20	3,428	-0.58%
2018/11/19	0.1	18.60	0	0.00	18.70	0.1	3,442	0.00%
2018/11/14	2	18.25	0	0.00	18.35	2	3,510	0.06%
2018/11/12	2	18.50	0	0.00	18.50	2	3,554	0.06%
2018/11/08	10	18.55	10	19.00	18.75	0	3,670	0.00%
2018/11/07	2	18.15	0	0.00	18.25	2	3,603	0.06%
2018/11/01	2	17.65	13	17.77	17.90	-11	4,067	-0.27%
2018/10/31	10.1	17.50	2	17.60	17.55	8.1	4,108	0.20%
2018/10/29	2	17.28	0	0.00	17.15	2	4,210	0.05%
2018/10/26	0.1	17.15	104	17.05	17.20	-103.9	4,623	-2.25%	大賣/鉅額交易
2018/10/25	1	17.35	0	0.00	17.35	1	5,222	0.02%
2018/10/24	5	17.85	0	0.00	17.75	5	5,384	0.09%
2018/10/23	6	18.33	0	0.00	18.10	6	5,466	0.11%
2018/10/22	8	18.00	10	17.85	18.00	-2	5,463	-0.04%
2018/10/19	10	18.00	1	18.05	17.90	9	5,521	0.16%
2018/10/17	0.1	18.10	0	0.00	18.10	0.1	5,805	0.00%
2018/10/15	0	0.00	1	17.40	17.40	-1	5,856	-0.02%
2018/10/12	21	17.70	4	17.45	17.85	17	5,879	0.29%
2018/10/11	16	17.78	0	0.00	17.45	16	5,883	0.27%
2018/10/09	1	19.20	0	0.00	19.20	1	5,805	0.02%
2018/10/05	1	19.20	0	0.00	19.15	1	5,919	0.02%
2018/10/03	5	19.70	0	0.00	19.60	5	6,025	0.08%
2018/10/02	0	0.00	13	19.82	19.75	-13	6,088	-0.21%
2018/09/25	0	0.00	1	20.05	19.90	-1	6,308	-0.02%
2018/09/21	1	19.90	0	0.00	19.90	1	6,355	0.02%
2018/09/20	1	19.95	0	0.00	19.95	1	6,383	0.02%
2018/09/18	6	19.93	0	0.00	19.95	6	6,481	0.09%
2018/09/17	0	0.00	10	20.05	20.00	-10	6,555	-0.15%
2018/09/14	0	0.00	20	19.98	20.05	-20	6,641	-0.30%
2018/09/13	10	19.96	0	0.00	19.90	10	6,749	0.15%
2018/09/12	11	19.65	1	19.60	19.60	10	6,763	0.15%
2018/09/11	0.1	19.70	3	19.55	19.80	-2.9	6,782	-0.04%
2018/09/10	13	19.66	16	19.56	19.45	-3	6,810	-0.04%
2018/09/07	10	20.24	1	20.20	20.20	9	6,831	0.13%
2018/09/06	10	20.60	3	20.55	20.55	7	6,810	0.10%
2018/09/05	0	0.00	2	20.75	20.80	-2	6,869	-0.03%
2018/09/04	1	20.75	16	20.72	20.75	-15	6,926	-0.22%
2018/08/31	2	20.75	1	20.85	20.90	1	7,403	0.01%
2018/08/30	1	20.85	2	20.95	20.85	-1	7,708	-0.01%
2018/08/28	6	20.75	0	0.00	20.90	6	7,749	0.08%
2018/08/27	0	0.00	37	20.53	20.65	-37	7,811	-0.47%
2018/08/24	0	0.00	15	20.46	20.50	-15	7,897	-0.19%
2018/08/23	52	20.60	2	20.65	20.60	50	7,972	0.63%
2018/08/21	5.1	20.30	0	0.00	20.35	5.1	8,017	0.06%
2018/08/20	0	0.00	4	20.45	20.30	-4	8,034	-0.05%
2018/08/17	22	20.65	25	20.58	20.50	-3	8,048	-0.04%
2018/08/16	13	20.32	34	20.43	20.40	-21	8,037	-0.26%
2018/08/15	14	20.58	15	20.72	20.55	-1	7,995	-0.01%
2018/08/14	12	20.77	23	21.00	20.95	-11	7,954	-0.14%
2018/08/13	24	20.55	0	0.00	20.60	24	7,997	0.30%
2018/08/10	53	21.25	1	21.10	21.15	52	7,936	0.66%
2018/08/09	3	21.47	4	21.70	21.45	-1	7,860	-0.01%
2018/08/08	1	21.75	14	21.86	21.70	-13	7,842	-0.17%
2018/08/07	12	21.92	18	21.92	21.95	-6	7,816	-0.08%
2018/08/06	10	21.70	0	0.00	21.85	10	7,815	0.13%
2018/08/03	4	21.73	14	21.67	21.70	-10	7,859	-0.13%
2018/08/02	80	21.94	16	21.75	21.70	64	7,861	0.81%
2018/08/01	5	22.85	77	23.09	23.30	-72	7,523	-0.96%
2018/07/31	5	22.72	16	22.83	22.80	-11	7,009	-0.16%
2018/07/30	9	22.66	6	22.70	22.75	3	6,862	0.04%
2018/07/27	22	22.47	14	22.55	22.60	8	6,766	0.12%
2018/07/26	22	22.54	23	22.46	22.45	-1	6,736	-0.01%
2018/07/25	1	22.65	2	22.60	22.65	-1	6,736	-0.01%
2018/07/24	13	22.38	14.8	22.49	22.65	-1.8	6,805	-0.03%
2018/07/23	40	22.18	1	22.25	22.20	39	9,777	0.40%
2018/07/20	0	0.00	15	22.20	22.15	-15	9,895	-0.15%
2018/07/19	2	22.40	3	22.25	22.15	-1	10,034	-0.01%
2018/07/18	3	22.15	0	0.00	22.30	3	10,302	0.03%
2018/07/17	0	0.00	5	22.20	22.10	-5	10,867	-0.05%
2018/07/16	0	0.00	4	22.14	22.10	-4	10,931	-0.04%
2018/07/13	3	22.10	1	22.05	22.15	2	11,022	0.02%
2018/07/12	5	22.10	11	22.11	22.15	-6	11,147	-0.05%
2018/07/11	5	21.75	0	0.00	21.75	5	11,052	0.05%
2018/07/10	0	0.00	1	21.65	21.75	-1	11,074	-0.01%
2018/07/09	6	21.79	1	21.80	21.55	5	11,088	0.05%
2018/07/06	3	21.10	2	21.23	21.30	1	11,030	0.01%
2018/07/05	1	21.25	0	0.00	21.25	1	11,103	0.01%
2018/07/04	4	21.18	0	0.00	21.30	4	11,188	0.04%
2018/07/02	1	21.40	0	0.00	21.35	1	11,259	0.01%
2018/06/28	0	0.00	15	21.39	21.20	-15	11,407	-0.13%
2018/06/25	0	0.00	3	21.18	21.05	-3	11,419	-0.03%
2018/06/22	12	21.50	2	21.48	21.40	10	11,490	0.09%
2018/06/21	3	21.32	1	21.35	21.40	2	11,465	0.02%
2018/06/19	6	21.36	0	0.00	21.50	6	11,543	0.05%
2018/06/15	1	21.35	0	0.00	21.30	1	11,565	0.01%
2018/06/14	4	21.34	0	0.00	21.30	4	11,523	0.03%
2018/06/13	3	21.70	0	0.00	21.60	3	11,557	0.03%
2018/06/11	6	21.92	2	21.88	21.80	4	11,551	0.03%
2018/06/08	39	22.38	16	22.45	21.95	23	11,597	0.20%
2018/06/07	1	21.95	2	21.95	22.15	-1	11,345	-0.01%
2018/06/06	5	21.49	4	21.44	21.45	1	11,122	0.01%
2018/06/05	4	21.38	1	21.30	21.30	3	11,208	0.03%
2018/06/01	1	21.25	2	21.25	21.35	-1	11,469	-0.01%
2018/05/31	0	0.00	1	21.10	21.20	-1	11,404	-0.01%
2018/05/30	3	20.80	3	20.85	20.75	0	11,340	0.00%
2018/05/29	0	0.00	14	21.00	21.00	-14	11,315	-0.12%
2018/05/28	5	20.88	7	20.96	20.95	-2	11,309	-0.02%
2018/05/25	0	0.00	1	20.90	20.80	-1	11,282	-0.01%
2018/05/22	1	21.20	0	0.00	20.85	1	11,283	0.01%
2018/05/21	5	21.14	1	21.15	21.05	4	11,303	0.04%
2018/05/18	2	21.08	0	0.00	20.85	2	11,247	0.02%
2018/05/17	7	20.87	8	20.87	20.75	-1	11,196	-0.01%
2018/05/16	18	20.74	14	20.75	20.65	4	11,206	0.04%
2018/05/15	2	20.65	0	0.00	20.70	2	11,224	0.02%
2018/05/14	1	20.60	0	0.00	20.55	1	11,448	0.01%
2018/05/11	13	20.72	3	20.70	20.55	10	11,458	0.09%
2018/05/10	25.2	20.78	0	0.00	20.65	25.2	11,392	0.22%
2018/05/09	8	20.62	5	20.66	20.60	3	11,322	0.03%
2018/05/08	7	20.57	6	20.50	20.55	1	11,310	0.01%
2018/05/07	4	20.30	0	0.00	20.20	4	11,311	0.04%
2018/05/04	2	20.20	0	0.00	20.15	2	11,331	0.02%
2018/05/02	0	0.00	4	20.26	20.30	-4	11,346	-0.04%
2018/04/30	1	19.95	1	20.30	20.45	0	11,335	0.00%
2018/04/27	33	19.62	4	19.65	19.75	29	11,229	0.26%
2018/04/26	13.3	20.98	0	0.00	20.90	13.3	8,312	0.16%
2018/04/25	2	21.15	70	21.10	21.20	-68	8,205	-0.83%
2018/04/24	88	21.48	74	21.88	21.45	14	8,036	0.17%
2018/04/23	86	22.20	29	22.35	22.25	57	7,778	0.73%
2018/04/20	1	21.75	6	21.76	21.80	-5	7,240	-0.07%
2018/04/18	5	21.50	0	0.00	21.60	5	7,065	0.07%
2018/04/13	22	21.10	9.8	21.14	21.05	12.2	6,886	0.18%
2018/04/11	16	21.30	0	0.00	21.25	16	6,949	0.23%
2018/04/10	2	21.70	2	21.75	21.55	0	6,892	0.00%
2018/04/03	2	21.55	0	0.00	21.55	2	6,787	0.03%
2018/04/02	15	21.80	2	21.75	21.80	13	6,768	0.19%
2018/03/31	2	21.98	20	22.04	22.00	-18	6,726	-0.27%
2018/03/30	1	21.85	2	21.75	21.80	-1	6,586	-0.02%
2018/03/29	1	21.60	25	21.60	21.60	-24	6,540	-0.37%
2018/03/28	4	21.65	1	21.55	21.55	3	6,540	0.05%
2018/03/27	0	0.00	1	21.60	21.80	-1	6,506	-0.02%
2018/03/26	0	0.00	14	21.12	21.25	-14	6,364	-0.22%
2018/03/23	12	20.83	3	20.90	20.80	9	6,321	0.14%
2018/03/22	10	21.30	0	0.00	21.25	10	6,322	0.16%
2018/03/21	13	21.55	0	0.00	21.50	13	6,384	0.20%
2018/03/20	4	21.80	3	21.82	21.80	1	6,810	0.01%
2018/03/19	1	21.60	0	0.00	21.55	1	6,980	0.01%
2018/03/16	6	21.47	0	0.00	21.35	6	6,985	0.09%
2018/03/15	5	21.79	0	0.00	21.75	5	7,024	0.07%
2018/03/14	0	0.00	5	21.95	21.90	-5	7,036	-0.07%
2018/03/13	6	21.91	25	21.94	21.95	-19	7,017	-0.27%
2018/03/12	6	21.77	7.2	21.64	21.70	-1.2	6,940	-0.02%
2018/03/09	12	21.57	21	21.52	21.60	-9	6,940	-0.13%
2018/03/08	3	20.85	21	21.47	21.65	-18	6,837	-0.26%
2018/03/07	2	20.30	0	0.00	20.25	2	6,517	0.03%
2018/03/06	2	20.40	3	20.42	20.40	-1	6,755	-0.01%
2018/03/05	0	0.00	10	20.35	20.30	-10	7,171	-0.14%
2018/03/01	5	20.22	0	0.00	20.20	5	7,483	0.07%
2018/02/26	2	20.40	0	0.00	20.30	2	7,645	0.03%
2018/02/23	0	0.00	1	20.40	20.30	-1	7,736	-0.01%
2018/02/22	5	20.09	0	0.00	20.10	5	7,781	0.06%
2018/02/21	0	0.00	1	20.40	20.25	-1	7,821	-0.01%
2018/02/12	6	19.91	1	19.90	19.95	5	7,825	0.06%
2018/02/08	2	20.13	1	20.05	20.05	1	7,842	0.01%
2018/02/06	9	19.82	11	19.99	19.55	-2	7,895	-0.03%
2018/02/05	0	0.00	10	20.80	20.90	-10	7,766	-0.13%
2018/02/02	10.5	21.20	0	0.00	21.20	10.5	7,855	0.13%
2018/02/01	0	0.00	10	21.30	21.25	-10	7,992	-0.13%
2018/01/31	2	21.25	3	21.32	21.25	-1	8,245	-0.01%
2018/01/30	10	21.55	0	0.00	21.45	10	8,287	0.12%
2018/01/29	0	0.00	2	21.70	21.55	-2	8,237	-0.02%
2018/01/26	0	0.00	5	21.30	21.35	-5	8,231	-0.06%
2018/01/25	7	21.49	11	21.47	21.35	-4	8,238	-0.05%
2018/01/24	1	21.70	5	21.65	21.50	-4	8,228	-0.05%
2018/01/23	15	21.75	5	21.76	21.60	10	8,228	0.12%
2018/01/22	14	21.66	19	21.81	21.75	-5	8,225	-0.06%
2018/01/19	11	21.25	0	0.00	21.20	11	8,068	0.14%
2018/01/17	5	21.55	12	21.45	21.35	-7	8,248	-0.08%
2018/01/15	10	21.25	0	0.00	21.15	10	8,599	0.12%
2018/01/12	0	0.00	2.3	21.18	21.10	-2.3	8,659	-0.03%
2018/01/10	2	21.00	0	0.00	20.90	2	8,682	0.02%
2018/01/09	2	21.15	0	0.00	21.15	2	8,789	0.02%
2018/01/05	1	21.35	0	0.00	21.30	1	8,811	0.01%
2018/01/04	0	0.00	1	21.60	21.60	-1	8,751	-0.01%
2018/01/03	0	0.00	8	21.45	21.40	-8	8,781	-0.09%