東元 (1504)-國泰-板橋券商分點個股進出

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

東元

(1504)

可現股當沖

股價
52.1
漲跌
▲0.1
漲幅
+0.19%
成交量
4,879張
產業
上市電機機械類股
662人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

東元 (1504)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4.2	51.73	1.3	52.00	52.10	3	4,480	0.07%
2024/11/21	18.6	51.92	10.1	51.94	52.00	8.5	4,448	0.19%
2024/11/20	9	52.38	11.4	52.25	52.40	-2.4	4,397	-0.05%
2024/11/19	18.3	52.35	17.2	52.29	52.20	1.1	4,374	0.02%
2024/11/18	11	52.08	28.2	52.50	52.40	-17.2	4,347	-0.40%
2024/11/15	20.2	51.90	31.6	52.09	52.00	-11.4	4,336	-0.26%
2024/11/14	13.3	51.19	38.2	51.40	51.50	-24.9	4,291	-0.58%
2024/11/13	6.4	50.39	6.6	50.41	50.60	-0.2	4,222	0.00%
2024/11/12	19.7	49.88	15	49.70	49.30	4.7	4,199	0.11%
2024/11/11	1.4	50.27	5.1	50.72	50.50	-3.7	4,170	-0.09%
2024/11/08	19.1	50.87	8	50.70	50.60	11.1	4,194	0.26%
2024/11/07	14.5	50.63	22.4	50.93	51.10	-8	4,236	-0.19%
2024/11/06	7.8	50.23	7	50.00	50.00	0.8	4,202	0.02%
2024/11/05	5.3	49.96	24	50.49	50.20	-18.7	4,299	-0.44%
2024/11/04	4	49.40	13.2	50.07	49.90	-9.2	4,470	-0.21%
2024/11/01	7.2	48.64	7.1	49.15	49.70	0.1	4,663	0.00%
2024/10/30	3.3	49.29	6	49.37	49.40	-2.7	4,651	-0.06%
2024/10/29	9.4	49.03	7	48.71	48.60	2.4	4,608	0.05%
2024/10/28	2.1	49.29	5.7	49.31	49.90	-3.6	4,561	-0.08%
2024/10/25	5.2	48.94	6	49.25	48.55	-0.9	4,547	-0.02%
2024/10/24	2.3	48.77	0.3	49.10	48.75	2	4,546	0.04%
2024/10/23	6	49.43	0.1	49.51	49.10	6	4,552	0.13%
2024/10/22	4.4	49.52	1	49.70	49.50	3.4	4,558	0.08%
2024/10/21	2	49.88	6	49.76	49.60	-4	4,673	-0.09%
2024/10/18	1.9	49.80	7.2	49.98	49.60	-5.3	4,816	-0.11%
2024/10/17	14.1	49.22	3	49.33	49.35	11.1	4,876	0.23%
2024/10/16	16.3	48.73	13	48.79	49.90	3.3	4,983	0.07%
2024/10/15	5	49.06	6	49.36	49.50	-1	4,897	-0.02%
2024/10/14	4.7	48.68	4	48.97	49.05	0.7	4,942	0.01%
2024/10/11	1.6	49.20	3	49.55	49.05	-1.4	5,045	-0.03%
2024/10/09	6	49.63	9.2	49.63	49.45	-3.2	5,251	-0.06%
2024/10/08	8.4	49.75	6	49.85	49.80	2.4	5,307	0.04%
2024/10/07	9.6	50.32	30.2	50.35	50.70	-20.6	5,338	-0.39%
2024/10/04	0.3	48.25	1	48.35	48.65	-0.7	5,309	-0.01%
2024/10/01	22.8	48.17	10	47.92	47.75	12.8	5,497	0.23%
2024/09/30	2.2	49.47	2.2	49.24	48.80	0	5,553	0.00%
2024/09/27	1.1	49.63	2	49.93	49.65	-0.9	5,724	-0.02%
2024/09/26	7.1	49.85	2	49.90	49.50	5	5,795	0.09%
2024/09/25	4.1	49.39	3	49.78	49.70	1.1	5,858	0.02%
2024/09/24	4.3	48.48	2	48.70	48.70	2.3	5,987	0.04%
2024/09/23	14.3	49.12	17	48.73	49.00	-2.7	6,090	-0.04%
2024/09/20	9	49.28	9	49.23	49.05	0	6,170	0.00%
2024/09/19	6.5	49.01	9.1	49.15	49.25	-2.6	6,219	-0.04%
2024/09/18	2	48.95	5.6	49.42	49.05	-3.6	6,329	-0.06%
2024/09/16	24	48.85	7.2	48.94	48.80	16.9	6,386	0.26%
2024/09/13	1	48.05	1.1	48.32	48.40	-0.1	6,486	0.00%
2024/09/12	1	47.50	4	47.01	48.15	-3	6,805	-0.04%
2024/09/11	4.1	45.96	14	46.51	45.90	-9.9	7,345	-0.13%
2024/09/10	8	46.36	8	45.91	46.45	0	7,605	0.00%
2024/09/09	5	45.30	7	46.13	46.55	-2	7,881	-0.03%
2024/09/06	0.3	46.41	2	46.55	46.70	-1.7	7,988	-0.02%
2024/09/05	1.7	46.78	1	47.00	46.30	0.7	8,195	0.01%
2024/09/04	14.4	46.18	10	46.21	46.05	4.4	8,464	0.05%
2024/09/03	5.2	48.37	19.2	48.45	48.40	-14	8,808	-0.16%
2024/09/02	5.1	48.72	4.1	48.64	48.50	1	9,044	0.01%
2024/08/30	6.2	48.73	5	48.76	49.05	1.2	9,310	0.01%
2024/08/29	3	48.48	3	48.82	49.15	0	9,614	0.00%
2024/08/28	6.1	48.20	6	48.61	48.95	0.1	10,062	0.00%
2024/08/27	7.1	48.54	2	48.65	48.75	5.1	10,670	0.05%
2024/08/26	2	48.97	8	48.77	48.85	-6	10,818	-0.06%
2024/08/23	1	47.70	5.5	48.01	48.45	-4.5	10,958	-0.04%
2024/08/22	10.1	48.35	11.1	48.14	47.85	-1.1	11,104	-0.01%
2024/08/21	3.2	48.22	18.2	48.28	48.35	-15	11,296	-0.13%
2024/08/20	9	48.13	13.5	48.29	48.20	-4.5	11,396	-0.04%
2024/08/19	40.6	47.76	44.5	47.76	47.80	-3.9	11,480	-0.03%
2024/08/16	28.1	46.57	13.1	46.55	46.20	15	11,436	0.13%
2024/08/15	6.2	46.40	10	46.15	46.45	-3.8	11,528	-0.03%
2024/08/14	7	46.16	2	46.20	46.40	5	11,665	0.04%
2024/08/13	9.5	45.47	7	45.68	45.85	2.5	11,729	0.02%
2024/08/12	10.3	46.07	22	45.95	46.30	-11.8	11,786	-0.10%
2024/08/09	9.2	45.02	17.4	45.13	45.30	-8.2	11,849	-0.07%
2024/08/08	32.5	44.39	23	44.20	44.05	9.5	11,872	0.08%
2024/08/07	10.1	45.24	7.2	45.13	45.50	2.9	12,023	0.02%
2024/08/06	8.1	42.41	32	41.75	43.00	-23.9	12,101	-0.20%
2024/08/05	33.7	44.55	54	43.94	43.20	-20.3	12,010	-0.17%
2024/08/02	5.2	47.97	2	48.10	47.60	3.2	11,985	0.03%
2024/08/01	10.2	49.06	11.1	49.10	48.95	-0.9	12,052	-0.01%
2024/07/31	9	48.63	9	49.11	48.60	0	12,134	0.00%
2024/07/30	24.6	48.56	6	47.96	48.75	18.6	12,301	0.15%
2024/07/29	7.3	48.30	15	48.43	48.00	-7.7	12,612	-0.06%
2024/07/26	11.2	48.66	11	48.95	48.65	0.2	12,756	0.00%
2024/07/23	3	49.00	21.6	49.19	49.45	-18.6	12,895	-0.14%
2024/07/22	13.5	48.65	11.5	48.56	48.00	2	13,015	0.02%
2024/07/19	18.9	49.84	10.6	49.97	49.35	8.3	13,033	0.06%
2024/07/18	11.5	50.52	23	50.69	50.60	-11.5	13,258	-0.09%
2024/07/17	31.1	51.24	22	51.35	50.90	9.1	13,572	0.07%
2024/07/16	21.1	51.10	22	51.39	50.90	-0.9	13,983	-0.01%
2024/07/15	18.2	51.12	18.1	51.46	51.20	0.1	15,045	0.00%
2024/07/12	34.2	51.09	51	51.28	51.10	-16.8	16,096	-0.10%
2024/07/11	77.6	51.60	10.9	51.91	51.30	66.8	16,870	0.40%
2024/07/10	44.4	52.54	5	52.48	52.30	39.4	17,099	0.23%
2024/07/09	10.9	52.35	12.5	52.42	52.20	-1.6	18,151	-0.01%
2024/07/08	29.1	52.67	14.5	52.53	52.60	14.6	19,245	0.08%
2024/07/05	40.2	53.54	33.1	53.62	53.40	7.1	19,503	0.04%
2024/07/04	7	52.96	38	53.29	53.10	-31	19,437	-0.16%
2024/07/03	75.9	52.75	14.1	53.23	52.40	61.7	19,582	0.32%
2024/07/02	25	53.07	19	53.19	52.90	6	19,575	0.03%
2024/07/01	43.9	53.30	9	53.10	52.80	34.9	19,640	0.18%
2024/06/28	57.1	53.50	49	53.59	53.50	8.1	19,833	0.04%
2024/06/27	29.1	52.69	5.3	52.63	52.20	23.8	20,069	0.12%
2024/06/26	34.5	53.00	5	53.02	52.70	29.5	20,736	0.14%
2024/06/25	90.2	52.72	10.1	52.93	53.00	80.1	21,206	0.38%
2024/06/24	52.1	53.01	0.1	53.38	52.80	52	21,406	0.24%
2024/06/21	37	53.79	3	53.93	53.70	34	22,206	0.15%
2024/06/20	22.2	54.09	32.1	54.02	54.30	-9.9	22,389	-0.04%
2024/06/19	128.4	53.48	16	53.57	53.40	112.4	22,940	0.49%	大買/鉅額交易
2024/06/18	142.6	54.22	36.3	54.23	53.90	106.3	23,447	0.45%	大買/鉅額交易
2024/06/17	30.1	57.98	40.7	57.94	57.60	-10.6	23,541	-0.05%
2024/06/14	66.6	58.77	42.4	58.61	57.90	24.2	24,041	0.10%
2024/06/13	17.9	57.58	20.4	57.80	57.30	-2.5	24,194	-0.01%
2024/06/12	13.4	57.75	10.7	57.74	57.80	2.7	24,323	0.01%
2024/06/11	44.2	58.69	30.2	58.71	58.50	14	24,310	0.06%
2024/06/07	26.1	58.23	93.1	58.61	59.00	-67	24,359	-0.27%
2024/06/06	16.8	57.17	17.1	57.49	57.60	-0.3	24,223	0.00%
2024/06/05	28.8	57.36	89.6	57.56	57.30	-60.8	24,096	-0.25%
2024/06/04	32.8	57.36	55.6	57.44	57.60	-22.8	24,016	-0.09%
2024/06/03	46.7	56.59	65.2	56.98	57.50	-18.4	23,891	-0.08%
2024/05/31	61.5	56.05	125.3	55.81	56.20	-63.8	23,869	-0.27%	大賣/
2024/05/30	18.5	53.15	16.1	53.23	53.00	2.4	23,395	0.01%
2024/05/29	56.1	53.67	10	54.27	53.30	46.1	23,379	0.20%
2024/05/28	21.8	53.82	16.5	54.01	53.60	5.3	23,417	0.02%
2024/05/27	18.6	54.81	17	54.52	54.30	1.6	23,576	0.01%
2024/05/24	14	53.01	14.1	53.55	53.50	-0.1	23,562	0.00%
2024/05/23	29.7	52.84	15.6	53.10	52.50	14.1	23,866	0.06%
2024/05/22	18.4	53.99	2.2	53.78	53.70	16.2	23,926	0.07%
2024/05/21	44.4	54.00	12.7	54.07	53.60	31.7	23,939	0.13%
2024/05/20	34.3	55.01	7	55.37	54.80	27.3	23,839	0.11%
2024/05/17	7.3	55.37	20	55.47	55.80	-12.7	23,744	-0.05%
2024/05/16	13.4	54.71	12.9	54.70	54.50	0.6	23,840	0.00%
2024/05/15	23.8	54.68	26.9	54.84	54.40	-3.1	23,956	-0.01%
2024/05/14	24.2	54.39	16.4	54.53	54.40	7.8	23,913	0.03%
2024/05/13	27	53.91	7.6	54.00	54.00	19.4	23,871	0.08%
2024/05/10	38	55.41	19	55.10	55.10	19	23,750	0.08%
2024/05/09	30.8	55.82	23.6	55.81	55.80	7.2	23,638	0.03%
2024/05/08	39.6	56.57	47.9	56.84	56.30	-8.3	23,560	-0.04%
2024/05/07	26.2	56.80	13.3	57.11	57.20	12.9	23,467	0.06%
2024/05/06	3	56.37	20	56.54	56.60	-17	23,439	-0.07%
2024/05/03	44.5	56.37	17	55.96	55.70	27.5	23,356	0.12%
2024/05/02	46.1	57.47	34	57.23	56.70	12.1	23,183	0.05%
2024/04/30	42.4	56.04	57.4	55.96	55.60	-15.1	22,859	-0.07%
2024/04/29	25.1	56.55	34.5	56.62	56.70	-9.4	22,836	-0.04%
2024/04/26	34.3	57.65	28.1	57.60	57.10	6.2	22,743	0.03%
2024/04/25	24.4	58.36	10	58.36	58.10	14.3	22,610	0.06%
2024/04/24	63.2	59.76	57	59.68	59.30	6.3	22,489	0.03%
2024/04/23	140	59.05	129.8	59.01	58.30	10.1	22,272	0.05%	大買/大賣/
2024/04/22	66.9	58.96	52.4	59.03	58.50	14.5	21,932	0.07%
2024/04/19	220	61.18	250.7	60.73	59.90	-30.7	21,448	-0.14%	大買/大賣/
2024/04/18	265.5	60.87	269.5	60.94	61.00	-4	20,336	-0.02%	大買/大賣/
2024/04/17	127.5	59.77	160.8	59.95	61.10	-33.3	19,309	-0.17%	大買/大賣/
2024/04/16	90.5	57.12	86	57.32	56.30	4.4	18,471	0.02%
2024/04/15	327	59.91	234	59.68	59.20	93	18,113	0.51%	大買/大賣/
2024/04/12	197.5	60.30	242.7	59.74	60.80	-45.1	17,034	-0.27%	大買/大賣/
2024/04/11	56.7	56.77	59.4	56.88	56.50	-2.7	15,929	-0.02%
2024/04/10	66.4	56.44	25.2	56.41	56.20	41.2	15,614	0.26%
2024/04/09	58.3	56.85	71.3	57.12	57.00	-13	15,590	-0.08%
2024/04/08	24.8	55.84	27	56.14	56.30	-2.2	15,515	-0.01%
2024/04/03	14.5	55.86	15.3	55.84	55.70	-0.8	15,485	-0.01%
2024/04/02	48.2	55.65	56.4	55.61	55.40	-8.2	15,522	-0.05%
2024/04/01	118.7	56.75	85.3	56.44	56.20	33.4	15,345	0.22%	大買/
2024/03/29	112.7	56.50	147	57.45	58.10	-34.3	15,029	-0.23%	大買/大賣/
2024/03/28	32.8	56.95	80.6	56.84	57.10	-47.8	14,351	-0.33%
2024/03/27	38.3	55.56	44.8	55.75	55.70	-6.5	13,900	-0.05%
2024/03/26	132.2	56.80	123.6	55.80	55.60	8.6	13,789	0.06%	大買/大賣/
2024/03/25	56.9	56.18	75.3	56.25	56.00	-18.4	13,009	-0.14%
2024/03/22	163.7	57.09	91.6	56.61	55.90	72.1	12,967	0.56%	大買/
2024/03/21	141.5	58.46	288.4	57.99	58.10	-146.8	12,586	-1.17%	大買/大賣/鉅額交易
2024/03/20	58.5	56.09	88.2	56.10	56.00	-29.7	12,939	-0.23%
2024/03/19	163.1	55.19	263.4	55.21	55.00	-100.3	12,418	-0.81%	大買/大賣/
2024/03/18	39.8	52.65	105.6	52.71	52.80	-65.8	11,707	-0.56%	大賣/
2024/03/15	14.3	50.95	18.9	50.94	50.60	-4.6	11,390	-0.04%
2024/03/14	21	51.36	61	51.39	51.50	-40	11,222	-0.36%
2024/03/13	28	51.40	21	51.53	51.00	7	11,182	0.06%
2024/03/12	32.4	50.79	46	50.83	51.10	-13.6	11,372	-0.12%
2024/03/11	15.8	50.07	37.1	50.00	50.30	-21.4	11,599	-0.18%
2024/03/08	27.1	49.28	40.6	49.52	49.40	-13.5	11,867	-0.11%
2024/03/07	56	50.00	85.9	50.10	50.10	-29.9	12,105	-0.25%
2024/03/06	111.5	50.24	103.2	49.89	50.50	8.3	11,973	0.07%	大買/大賣/
2024/03/05	48.2	48.67	46.9	48.77	48.95	1.3	11,645	0.01%
2024/03/04	34.2	48.68	14.6	48.83	48.75	19.5	11,615	0.17%
2024/03/01	49.2	48.86	31.5	48.76	48.65	17.6	11,583	0.15%
2024/02/29	29.5	48.77	54.5	48.98	49.20	-25	11,483	-0.22%
2024/02/27	40.3	48.05	20.1	47.81	47.60	20.2	11,383	0.18%
2024/02/26	58.6	48.75	46.5	48.75	48.25	12.1	11,321	0.11%
2024/02/23	12.7	47.90	34.4	47.80	47.95	-21.7	11,017	-0.20%
2024/02/22	27.8	47.53	11.4	47.30	47.05	16.4	11,068	0.15%
2024/02/21	24	47.23	0.6	47.45	47.05	23.4	11,372	0.21%
2024/02/20	15.3	47.01	8.5	47.36	47.45	6.9	11,654	0.06%
2024/02/19	59.3	48.08	39.2	47.72	47.35	20.1	11,852	0.17%
2024/02/16	16.1	47.15	29.6	47.01	47.60	-13.5	11,802	-0.11%
2024/02/15	17.1	45.97	9	45.99	45.85	8	11,903	0.07%
2024/02/05	2	46.60	4.3	46.59	46.65	-2.3	11,990	-0.02%
2024/02/02	6.3	46.55	14.3	46.66	46.30	-8	12,011	-0.07%
2024/02/01	2	46.48	14.5	46.50	46.75	-12.5	12,007	-0.10%
2024/01/31	8	46.13	1.1	46.31	46.05	6.9	11,978	0.06%
2024/01/30	9.3	46.35	10.4	46.42	46.20	-1.1	12,019	-0.01%
2024/01/29	4.2	45.72	10.3	45.86	46.20	-6.1	12,024	-0.05%
2024/01/26	2.1	45.08	2	45.10	45.20	0.1	11,964	0.00%
2024/01/25	0	0.00	4	45.23	45.20	-4	11,984	-0.03%
2024/01/24	1.1	45.22	15	45.30	45.20	-13.9	12,063	-0.11%
2024/01/23	38	45.43	23.6	45.55	45.45	14.4	12,091	0.12%
2024/01/22	1.1	43.95	3.1	44.30	44.95	-2	11,935	-0.02%
2024/01/19	2.1	43.83	0.3	43.97	43.90	1.8	11,891	0.01%
2024/01/18	9.1	43.33	7	43.54	43.80	2.1	11,910	0.02%
2024/01/17	22.3	44.03	14	44.32	43.40	8.3	11,917	0.07%
2024/01/16	20.5	44.97	6.1	44.80	44.80	14.4	11,808	0.12%
2024/01/15	7.1	45.56	9.2	45.27	45.55	-2.1	11,885	-0.02%
2024/01/12	7.1	45.00	5	45.01	44.90	2.1	12,000	0.02%
2024/01/11	7.4	44.92	1.1	45.60	44.95	6.3	12,058	0.05%
2024/01/10	1.1	45.36	35	45.29	45.35	-33.9	12,112	-0.28%
2024/01/09	7.3	45.68	11.6	45.56	45.40	-4.4	12,186	-0.04%
2024/01/08	11.3	45.99	5	45.98	45.95	6.3	12,149	0.05%
2024/01/05	14.1	46.22	20	46.19	46.05	-5.9	12,177	-0.05%
2024/01/04	4.1	46.58	5	46.66	46.75	-0.9	12,201	-0.01%
2024/01/03	27.7	46.73	16.1	46.71	46.55	11.6	12,356	0.09%
2024/01/02	8.4	47.15	33.6	47.21	47.50	-25.2	12,271	-0.21%
2023/12/29	37.5	46.77	14	46.89	46.80	23.5	12,148	0.19%
2023/12/28	32.5	46.83	30.1	46.73	46.85	2.4	12,153	0.02%
2023/12/27	10.5	46.22	16.1	46.15	45.95	-5.6	12,096	-0.05%
2023/12/26	4.1	46.27	4	46.56	46.40	0.1	12,130	0.00%
2023/12/25	11.1	46.32	10.7	46.26	46.30	0.4	12,154	0.00%
2023/12/22	7.1	45.47	3.5	45.51	45.60	3.6	12,258	0.03%
2023/12/21	26.4	45.56	6.1	45.41	45.25	20.3	12,438	0.16%
2023/12/20	5.3	46.19	0.5	46.45	46.30	4.8	12,545	0.04%
2023/12/19	16.2	46.27	30	45.95	45.95	-13.8	12,743	-0.11%
2023/12/18	14.3	46.68	12	46.85	46.60	2.3	12,657	0.02%
2023/12/15	34.4	46.85	45	47.05	46.60	-10.6	12,517	-0.08%
2023/12/14	24.1	45.57	19.1	45.55	45.65	5	11,516	0.04%
2023/12/13	6.5	45.19	4.1	45.15	45.05	2.3	11,416	0.02%
2023/12/12	11.2	45.28	11	45.33	45.10	0.2	11,526	0.00%
2023/12/11	9.1	45.70	6	45.75	45.70	3.1	11,478	0.03%
2023/12/08	20.1	45.90	8.2	46.01	45.80	11.9	11,478	0.10%
2023/12/07	43.2	46.42	45	46.56	46.05	-1.9	11,362	-0.02%
2023/12/06	48.2	46.10	34.2	45.99	45.65	14.1	10,927	0.13%
2023/12/05	44.3	44.85	18.1	44.73	45.05	26.2	10,481	0.25%
2023/12/04	61.8	45.14	12	45.10	44.85	49.8	10,209	0.49%
2023/12/01	7.2	46.42	2	46.70	46.25	5.2	9,873	0.05%
2023/11/30	8.3	47.13	2	47.30	46.70	6.2	9,811	0.06%
2023/11/29	7.5	47.04	19	46.97	46.80	-11.5	9,838	-0.12%
2023/11/28	4.2	47.41	11.1	47.61	47.50	-6.9	9,780	-0.07%
2023/11/27	11.4	47.78	7.2	47.58	47.35	4.2	9,718	0.04%
2023/11/24	15.5	47.43	10	47.43	47.35	5.5	9,668	0.06%
2023/11/23	2.2	46.94	380	46.93	46.85	-377.8	9,518	-3.97%	大賣/鉅額交易
2023/11/22	4.2	46.00	5	46.07	46.10	-0.8	9,462	-0.01%
2023/11/21	36.6	46.27	17.4	46.36	46.20	19.2	9,394	0.20%
2023/11/20	19.6	46.81	105.4	46.85	46.95	-85.8	9,437	-0.91%	大賣/
2023/11/17	40.2	45.66	117.2	45.19	45.75	-77	9,162	-0.84%	大賣/
2023/11/16	38.4	43.93	37.2	43.87	44.35	1.1	9,069	0.01%
2023/11/15	7.2	44.78	27.1	44.88	44.65	-19.9	8,980	-0.22%
2023/11/14	89	44.58	105	44.43	44.30	-16	9,219	-0.17%	大賣/
2023/11/13	78.5	45.41	7	45.50	46.05	71.5	9,059	0.79%
2023/11/10	8.7	45.75	6.2	45.85	45.75	2.5	9,118	0.03%
2023/11/09	14.3	46.26	14.4	46.30	46.20	0	9,170	0.00%
2023/11/08	12.7	46.78	3	46.72	46.60	9.7	9,343	0.10%
2023/11/07	19.3	46.80	2	47.05	47.00	17.3	9,596	0.18%
2023/11/06	31.1	47.78	8	47.78	47.40	23.1	9,659	0.24%
2023/11/03	104.6	47.41	7	47.58	47.60	97.6	9,710	1.00%	大買/
2023/11/02	153.3	46.76	13.1	46.58	46.75	140.2	9,839	1.42%	大買/鉅額交易
2023/11/01	117	45.54	1	45.50	45.40	116	9,973	1.16%	大買/鉅額交易
2023/10/31	25.6	46.80	24	46.51	46.10	1.6	10,060	0.02%
2023/10/30	0.2	47.53	3	47.58	47.50	-2.8	10,326	-0.03%
2023/10/27	12.1	47.78	7.5	47.46	47.40	4.6	10,512	0.04%
2023/10/26	18.2	47.95	10	47.87	47.80	8.2	10,780	0.08%
2023/10/25	5.1	48.82	7.1	49.00	48.60	-2	11,168	-0.02%
2023/10/24	37.1	48.91	5.6	49.12	48.95	31.5	11,637	0.27%
2023/10/23	30.1	49.27	12.8	49.26	49.15	17.3	14,067	0.12%
2023/10/20	10.2	46.89	15.4	47.83	48.15	-5.2	15,471	-0.03%
2023/10/19	25.7	47.55	8.3	47.49	47.45	17.4	15,903	0.11%
2023/10/18	10.7	47.94	24.6	48.05	48.60	-13.9	16,773	-0.08%
2023/10/17	21.1	48.38	26	48.29	47.75	-4.9	16,840	-0.03%
2023/10/16	18.4	48.87	17.8	48.77	49.05	0.7	17,089	0.00%
2023/10/13	20	49.16	14.1	49.27	49.10	5.9	17,406	0.03%
2023/10/12	7.2	49.70	18.1	49.70	49.80	-10.9	18,131	-0.06%
2023/10/11	50.2	48.93	23	48.92	48.50	27.2	18,470	0.15%
2023/10/06	12.1	50.19	7	49.99	49.90	5.1	18,486	0.03%
2023/10/05	11	50.35	11.1	50.46	50.60	-0.1	18,612	0.00%
2023/10/04	31.6	49.82	18	49.60	49.60	13.6	18,830	0.07%
2023/10/03	32.8	51.85	33.1	51.34	51.00	-0.3	19,013	0.00%
2023/10/02	27.2	51.81	34.1	51.88	52.10	-6.9	19,083	-0.04%
2023/09/28	5.2	51.82	9.2	51.87	52.00	-4	19,150	-0.02%
2023/09/27	40.9	51.90	38.3	51.88	52.00	2.7	19,231	0.01%
2023/09/26	59.2	52.08	64.6	51.93	51.70	-5.4	19,176	-0.03%
2023/09/25	102.2	51.89	57.1	51.57	51.40	45.2	19,087	0.24%	大買/
2023/09/22	26.7	50.41	65.5	50.57	51.00	-38.8	18,922	-0.21%
2023/09/21	26.7	49.25	29.3	49.41	48.75	-2.6	18,722	-0.01%
2023/09/20	44.3	50.42	35.3	50.43	50.60	9.1	18,815	0.05%
2023/09/19	43.4	50.22	16.4	50.26	50.50	27	19,025	0.14%
2023/09/18	18	49.34	14	49.54	49.15	4	19,243	0.02%
2023/09/15	15.6	49.47	12.2	49.54	49.85	3.5	19,513	0.02%
2023/09/14	20.1	48.64	38.1	48.60	48.95	-18	19,922	-0.09%
2023/09/13	6.5	48.33	10	48.45	48.55	-3.5	20,240	-0.02%
2023/09/12	6.5	47.70	15.2	47.61	47.60	-8.7	21,177	-0.04%
2023/09/11	20.3	46.94	19	46.88	46.80	1.3	21,496	0.01%
2023/09/08	61.1	48.16	34	48.25	48.20	27.1	21,678	0.12%
2023/09/07	37.2	47.69	29.1	47.75	47.70	8.1	21,834	0.04%
2023/09/06	75.3	48.20	62	48.08	48.05	13.3	22,052	0.06%
2023/09/05	16.6	48.49	10.1	48.72	48.70	6.5	22,471	0.03%
2023/09/04	35.5	48.53	69.3	48.53	48.90	-33.8	22,853	-0.15%
2023/09/01	24	49.76	11	49.66	49.30	13	23,380	0.06%
2023/08/31	3	49.52	11.1	49.75	49.90	-8.1	23,598	-0.03%
2023/08/30	6.1	49.64	23	49.58	49.40	-16.9	24,036	-0.07%
2023/08/29	28.2	49.38	12	49.52	49.55	16.2	25,008	0.06%
2023/08/28	18.2	49.79	14	50.00	49.60	4.1	25,126	0.02%
2023/08/25	19.3	50.36	19	50.37	50.10	0.3	25,489	0.00%
2023/08/24	42	50.95	74.2	50.99	51.10	-32.1	25,596	-0.13%
2023/08/23	27.2	49.27	28.1	49.29	49.30	-1	25,596	0.00%
2023/08/22	50.2	49.49	54.3	49.42	49.25	-4.1	25,880	-0.02%
2023/08/21	30.4	50.42	16	50.23	50.10	14.3	26,172	0.05%
2023/08/18	106.5	52.03	50	51.84	51.20	56.5	26,329	0.21%	大買/
2023/08/17	29.1	50.84	34	51.17	51.20	-4.9	26,331	-0.02%
2023/08/16	47.2	50.54	59.1	50.75	50.80	-11.8	26,923	-0.04%
2023/08/15	14	50.86	15.4	50.76	50.90	-1.4	28,001	0.00%
2023/08/14	56	50.32	56.2	50.47	49.75	-0.2	29,259	0.00%
2023/08/11	34.3	49.74	48.2	49.83	49.70	-13.9	29,311	-0.05%
2023/08/10	49.4	51.08	38.6	51.28	50.70	10.8	29,651	0.04%
2023/08/09	31	51.94	66	52.18	52.20	-35	30,459	-0.11%
2023/08/08	50.1	52.61	9	52.49	52.30	41.1	30,630	0.13%
2023/08/07	56.1	53.37	54	53.36	53.80	2.1	30,917	0.01%
2023/08/04	37.2	52.43	46.2	52.21	52.50	-8.9	30,934	-0.03%
2023/08/02	103.8	53.25	37.1	53.51	53.10	66.7	31,471	0.21%	大買/
2023/08/01	31.3	53.43	7	53.36	53.20	24.3	32,218	0.08%
2023/07/31	78.1	54.41	94.2	54.22	53.80	-16.1	32,510	-0.05%
2023/07/28	153.9	53.74	54.2	53.79	54.60	99.7	32,582	0.31%	大買/
2023/07/27	120.2	55.19	118.5	55.16	55.00	1.7	32,509	0.01%	大買/大賣/
2023/07/26	794.7	59.48	568.1	57.97	55.00	226.6	32,680	0.69%	大買/大賣/鉅額交易
2023/07/25	242.2	56.55	649.8	56.38	59.00	-407.6	30,459	-1.34%	大買/大賣/鉅額交易
2023/07/24	171.9	55.02	121.6	54.74	53.70	50.2	29,135	0.17%	大買/大賣/
2023/07/21	269.2	54.54	198.1	55.21	55.60	71	28,830	0.25%	大買/大賣/
2023/07/20	27	52.54	28.4	52.53	52.90	-1.4	28,388	0.00%
2023/07/19	54.3	51.74	53.3	51.77	51.50	0.9	28,384	0.00%
2023/07/18	167.4	53.77	200.4	54.21	53.00	-32.9	28,340	-0.12%	大買/大賣/
2023/07/17	150.4	55.32	141.4	55.20	54.70	9	28,293	0.03%	大買/大賣/
2023/07/14	99.1	53.42	146.7	53.32	53.50	-47.7	27,997	-0.17%	大賣/
2023/07/13	77.4	52.50	99.1	52.75	52.00	-21.7	27,939	-0.08%
2023/07/12	110.1	53.00	71.3	52.92	52.70	38.8	28,160	0.14%	大買/
2023/07/11	61.2	52.33	88	52.61	52.20	-26.8	28,583	-0.09%
2023/07/10	99.1	52.53	70	52.45	52.70	29.1	29,213	0.10%
2023/07/07	101.8	50.96	81	51.13	51.00	20.8	29,612	0.07%	大買/
2023/07/06	66.2	51.71	76.1	51.98	51.50	-9.9	30,322	-0.03%
2023/07/05	90.2	52.58	50.1	52.48	52.10	40.2	30,540	0.13%
2023/07/04	61.1	53.21	50.1	53.47	53.00	11	31,007	0.04%
2023/07/03	111.6	54.08	51.4	54.18	54.00	60.2	31,095	0.19%	大買/
2023/06/30	18.6	52.74	42	52.96	53.30	-23.5	31,439	-0.07%
2023/06/29	79.2	52.96	68.1	53.22	52.90	11.2	31,887	0.04%
2023/06/28	79.5	53.02	49.6	52.91	52.70	29.9	32,794	0.09%
2023/06/27	80.6	54.10	179.3	53.99	53.50	-98.7	33,152	-0.30%	大賣/
2023/06/26	148.7	55.39	22.5	54.90	54.50	126.1	34,208	0.37%	大買/鉅額交易
2023/06/21	82.9	56.84	88	56.94	57.00	-5	35,109	-0.01%
2023/06/20	173.3	57.07	343.1	57.51	56.90	-169.8	35,780	-0.47%	大買/大賣/鉅額交易
2023/06/19	239.5	56.53	146.6	56.02	55.80	92.9	36,374	0.26%	大買/大賣/
2023/06/16	151.1	56.72	299.5	56.82	56.80	-148.4	36,338	-0.41%	大買/大賣/鉅額交易
2023/06/15	80.8	53.60	148	53.97	54.30	-67.2	35,547	-0.19%	大賣/
2023/06/14	92.8	53.35	66.2	53.42	53.40	26.7	35,532	0.08%
2023/06/13	36.7	53.48	26.2	53.71	53.60	10.5	35,517	0.03%
2023/06/12	126.5	53.42	52.6	53.34	53.00	74	35,910	0.21%	大買/
2023/06/09	200.4	55.03	133	54.89	54.70	67.4	35,907	0.19%	大買/大賣/
2023/06/08	200.6	56.82	91	56.84	56.30	109.6	35,702	0.31%	大買/鉅額交易
2023/06/07	277.1	56.59	115.9	56.56	57.40	161.1	35,651	0.45%	大買/大賣/鉅額交易
2023/06/06	71.2	54.60	123	54.86	54.50	-51.8	35,811	-0.14%	大賣/
2023/06/05	104.8	54.92	101.8	55.12	54.70	3.1	36,222	0.01%	大買/大賣/
2023/06/02	345.4	54.36	295.6	54.18	54.10	49.8	36,299	0.14%	大買/大賣/
2023/06/01	40	51.97	44.3	52.00	52.00	-4.2	35,459	-0.01%
2023/05/31	77	51.76	28.5	51.72	51.20	48.5	35,375	0.14%
2023/05/30	102.4	51.30	50.1	51.14	51.10	52.3	35,007	0.15%	大買/
2023/05/29	90.6	51.99	92.5	52.11	51.80	-1.9	34,911	-0.01%
2023/05/26	91.9	50.91	96.4	50.89	50.90	-4.5	34,768	-0.01%
2023/05/25	165.1	52.43	129.1	52.70	51.80	36	34,623	0.10%	大買/大賣/
2023/05/24	73.3	51.51	86.2	51.73	52.40	-12.9	34,240	-0.04%
2023/05/23	107.1	51.95	106.1	51.98	51.90	1.1	34,146	0.00%	大買/大賣/
2023/05/22	312.6	52.12	273.9	52.17	51.90	38.7	34,209	0.11%	大買/大賣/
2023/05/19	397.9	51.26	298	51.27	51.10	99.9	33,571	0.30%	大買/大賣/
2023/05/18	433.2	49.14	572.2	49.23	49.80	-138.9	32,429	-0.43%	大買/大賣/鉅額交易
2023/05/17	134.3	46.83	121.1	46.87	47.00	13.2	31,184	0.04%	大買/大賣/
2023/05/16	197.4	46.76	177	46.91	47.00	20.4	30,965	0.07%	大買/大賣/
2023/05/15	229.7	47.09	200.4	47.31	47.15	29.3	30,378	0.10%	大買/大賣/
2023/05/12	99.9	45.32	155	45.31	45.50	-55.1	29,474	-0.19%	大賣/
2023/05/11	99.9	45.32	155	45.31	44.95	-55.1	29,168	-0.19%	大賣/
2023/05/10	54	46.65	116.8	46.67	46.70	-62.8	28,742	-0.22%	大賣/
2023/05/09	180.8	47.62	115.7	47.01	47.00	65.1	28,588	0.23%	大買/大賣/
2023/05/08	343.5	48.10	464.2	47.79	48.70	-120.7	27,900	-0.43%	大買/大賣/鉅額交易
2023/05/05	196.6	45.70	89.3	45.56	45.65	107.3	26,863	0.40%	大買/鉅額交易
2023/05/04	95.6	46.26	138.3	46.44	46.60	-42.7	26,436	-0.16%	大賣/
2023/05/03	99.5	45.95	194.1	45.91	45.70	-94.6	26,125	-0.36%	大賣/
2023/05/02	77.6	45.47	161.9	45.65	46.25	-84.4	25,840	-0.33%	大賣/
2023/04/28	67.4	44.26	22	44.27	44.15	45.4	25,225	0.18%
2023/04/27	48	43.53	34	43.41	43.65	14	24,939	0.06%
2023/04/26	31	42.84	35	42.86	43.25	-4	24,679	-0.02%
2023/04/25	163.2	44.19	104	44.21	43.05	59.1	24,372	0.24%	大買/大賣/
2023/04/24	27	44.02	10.5	44.24	44.45	16.5	23,832	0.07%
2023/04/21	69.1	43.68	90	43.52	43.80	-20.9	23,623	-0.09%
2023/04/20	63.6	44.23	97	44.15	44.00	-33.5	23,290	-0.14%
2023/04/19	140.3	45.07	139.2	45.14	45.00	1.1	23,008	0.00%	大買/大賣/
2023/04/18	107.3	44.46	142.5	44.57	44.30	-35.3	22,521	-0.16%	大買/大賣/
2023/04/17	206.3	45.11	111.8	45.07	44.60	94.5	22,278	0.42%	大買/大賣/
2023/04/14	175	45.10	129	44.86	44.85	46	21,874	0.21%	大買/大賣/
2023/04/13	208.2	46.40	174.6	46.24	46.00	33.5	21,267	0.16%	大買/大賣/
2023/04/12	136.2	44.97	218.2	45.05	45.40	-82	20,354	-0.40%	大買/大賣/
2023/04/11	368.5	44.82	226.2	44.87	44.40	142.3	19,625	0.72%	大買/大賣/鉅額交易
2023/04/10	113.6	43.79	136.6	43.95	43.95	-23.1	18,702	-0.12%	大買/大賣/
2023/04/07	172.6	43.47	328	43.48	43.05	-155.5	18,260	-0.85%	大買/大賣/鉅額交易
2023/04/06	57	42.33	59.3	42.34	42.60	-2.3	17,591	-0.01%
2023/03/31	125.1	41.74	89	41.83	42.50	36.1	17,338	0.21%	大買/
2023/03/30	177.1	42.86	134.4	42.90	42.70	42.8	16,783	0.25%	大買/大賣/
2023/03/29	416.6	42.47	396.3	42.56	42.90	20.3	16,156	0.13%	大買/大賣/
2023/03/28	95.2	41.20	98.1	41.17	40.90	-2.9	15,121	-0.02%
2023/03/27	457.3	42.96	472	43.01	41.90	-14.7	14,519	-0.10%	大買/大賣/
2023/03/24	366.1	42.10	273.2	42.33	44.00	92.8	13,151	0.71%	大買/大賣/
2023/03/23	220.4	39.57	238.1	39.52	40.00	-17.7	11,847	-0.15%	大買/大賣/
2023/03/22	175.5	38.27	193.2	38.12	37.90	-17.7	10,854	-0.16%	大買/大賣/
2023/03/21	49.1	36.55	53.1	36.42	36.25	-4.1	9,674	-0.04%
2023/03/20	6.2	35.86	30.1	35.85	35.85	-23.9	9,313	-0.26%
2023/03/17	69.1	35.34	53	35.25	35.20	16.1	9,080	0.18%
2023/03/16	30	35.07	18	35.09	35.00	12	8,746	0.14%
2023/03/15	102.1	36.10	82.2	35.99	35.70	19.9	8,502	0.23%	大買/
2023/03/14	48.1	34.87	33	35.13	35.20	15.1	7,977	0.19%
2023/03/13	95	34.56	98	34.83	34.90	-3	7,687	-0.04%
2023/03/10	55.1	34.85	34.2	35.15	35.10	20.9	7,405	0.28%
2023/03/09	98.2	36.27	153.2	36.45	36.00	-55	7,062	-0.78%	大賣/
2023/03/08	169.3	34.94	64	34.86	34.50	105.3	6,249	1.68%	大買/鉅額交易
2023/03/07	39	34.00	39.6	34.06	35.10	-0.6	5,568	-0.01%
2023/03/06	68	31.89	34	32.17	31.95	34	5,029	0.68%
2023/03/03	18	31.42	109	31.31	31.55	-91	4,837	-1.88%	大賣/
2023/03/02	1	30.95	20.1	30.78	30.80	-19.1	4,735	-0.40%
2023/03/01	2	30.50	10	30.60	30.50	-8	4,690	-0.17%
2023/02/24	16	31.07	10.1	31.03	30.75	5.9	4,662	0.13%
2023/02/23	36	30.50	24.2	30.99	30.95	11.8	4,564	0.26%
2023/02/22	9	30.05	50	30.19	30.25	-41	4,425	-0.93%
2023/02/21	46.1	30.28	5.4	30.27	30.40	40.6	4,287	0.95%
2023/02/20	74.1	30.57	46.6	30.83	30.85	27.4	4,090	0.67%
2023/02/17	11	29.29	140	29.46	29.30	-129	3,679	-3.51%	大賣/鉅額交易
2023/02/16	46	29.82	11	29.77	29.70	35	3,705	0.94%
2023/02/15	79.1	29.53	1	29.60	29.45	78.1	3,636	2.15%
2023/02/14	35.1	29.35	0	0.00	29.40	35.1	3,512	1.00%
2023/02/13	11.1	29.25	0	0.00	29.30	11.1	3,478	0.32%
2023/02/10	0	0.00	21.1	29.25	29.35	-21.1	3,455	-0.61%
2023/02/09	2	29.03	2	29.15	29.00	0	3,437	0.00%
2023/02/08	0.5	29.05	0	0.00	29.05	0.5	3,455	0.01%
2023/02/07	2	29.00	12	28.87	29.00	-10	3,453	-0.29%
2023/02/06	2	29.20	3	28.97	28.90	-1	3,417	-0.03%
2023/02/03	9.3	28.84	15	29.00	29.00	-5.7	3,402	-0.17%
2023/02/01	2	28.85	23.1	28.79	28.75	-21.1	3,403	-0.62%
2023/01/31	0	28.85	4.1	28.82	28.70	-4.1	3,396	-0.12%
2023/01/30	7	28.59	9	28.58	28.65	-2	3,327	-0.06%
2023/01/17	1	28.30	5	28.28	28.20	-4	3,313	-0.12%
2023/01/13	1	28.20	1	28.25	28.25	0	3,347	0.00%
2023/01/12	0	0.00	2	28.28	28.25	-2	3,496	-0.06%
2023/01/11	1	28.45	0	0.00	28.35	1	3,492	0.03%
2023/01/10	0	0.00	6	28.50	28.50	-6	3,495	-0.17%
2023/01/09	10	28.35	41	28.40	28.50	-31	3,485	-0.89%
2023/01/06	0	0.00	3	28.28	28.25	-3	3,454	-0.09%
2023/01/05	22	28.46	14	28.48	28.05	8	3,484	0.23%
2023/01/04	8	27.76	4	27.75	27.90	4	3,346	0.12%
2023/01/03	1.2	27.44	5	27.40	27.35	-3.8	3,328	-0.11%
2022/12/30	2.1	27.55	14	27.58	27.55	-11.9	3,329	-0.36%
2022/12/29	1	27.45	0	0.00	27.45	1	3,394	0.03%
2022/12/28	2	27.70	2	27.75	27.70	0	3,398	0.00%
2022/12/27	1	27.80	1	27.70	27.80	0	3,403	0.00%
2022/12/26	6	27.47	0	0.00	27.50	6	3,400	0.18%
2022/12/23	1.1	27.23	1	27.15	27.25	0.1	3,429	0.00%
2022/12/22	1.1	27.36	0	0.00	27.35	1.1	3,473	0.03%
2022/12/21	4.1	27.24	2	27.45	27.20	2.1	3,498	0.06%
2022/12/20	16	27.38	5	27.27	27.30	11	3,507	0.31%
2022/12/19	20.1	27.49	0	0.00	27.40	20.1	3,512	0.57%
2022/12/16	3	27.82	0	0.00	27.75	3	3,506	0.09%
2022/12/15	0	0.00	7	28.24	28.20	-7	3,471	-0.20%
2022/12/14	0	0.00	2	28.15	28.15	-2	3,480	-0.06%
2022/12/13	1	27.85	78	27.80	27.85	-77	3,459	-2.23%
2022/12/12	2	27.78	0	0.00	27.80	2	3,461	0.06%
2022/12/09	6	28.00	0	0.00	28.00	6	3,552	0.17%
2022/12/08	1	27.75	6	27.68	27.75	-5	3,548	-0.14%
2022/12/07	1	27.70	0.3	27.80	27.70	0.7	3,548	0.02%
2022/12/06	7	28.07	6	28.55	27.90	1	3,518	0.03%
2022/12/05	4.1	28.11	0	0.00	28.00	4.1	3,447	0.12%
2022/12/02	37	28.25	0	0.00	28.15	37	3,413	1.08%
2022/12/01	5.1	28.21	0	28.20	28.20	5	3,387	0.15%
2022/11/30	2.1	28.10	4	28.15	28.15	-2	3,365	-0.06%
2022/11/29	2.1	28.00	48	28.01	28.20	-45.9	3,353	-1.37%
2022/11/28	4	27.83	0	0.00	27.90	4	3,339	0.12%
2022/11/25	1	27.85	0	0.00	27.85	1	3,344	0.03%
2022/11/24	1	27.90	5	27.93	27.90	-4	3,367	-0.12%
2022/11/23	5.5	27.47	0	0.00	27.40	5.5	3,374	0.16%
2022/11/22	7.1	27.42	0	0.00	27.35	7.1	3,396	0.21%
2022/11/21	10	27.97	0	0.00	27.80	10	3,350	0.30%
2022/11/18	23.3	28.25	0	0.00	28.10	23.3	3,444	0.67%
2022/11/17	1.1	28.99	1	28.85	29.00	0.1	3,383	0.00%
2022/11/16	2.1	28.50	2	28.50	28.50	0.1	3,370	0.00%
2022/11/14	3	28.90	0	0.00	28.85	3	3,316	0.09%
2022/11/11	0	0.00	61.1	29.51	29.65	-61.1	3,237	-1.89%
2022/11/10	1	28.90	10	29.15	28.95	-9	3,251	-0.28%
2022/11/09	0	0.00	12	29.28	29.10	-12	3,425	-0.35%
2022/11/08	0	0.00	0.1	29.30	29.30	-0.1	3,448	0.00%
2022/11/07	0	0.00	5	29.20	29.30	-5	3,409	-0.15%
2022/11/04	5	28.80	5.1	28.99	28.95	-0.1	3,366	0.00%
2022/11/02	0.1	28.75	0.1	28.75	28.55	0.1	3,289	0.00%
2022/11/01	0	0.00	2	28.45	28.65	-2	3,272	-0.06%
2022/10/31	0.1	28.30	0	0.00	28.50	0.1	3,248	0.00%
2022/10/28	0	0.00	5.1	29.05	28.65	-5.1	3,228	-0.16%
2022/10/27	0	0.00	6.1	28.58	29.05	-6.1	3,173	-0.19%
2022/10/26	5	28.10	2.3	28.00	28.05	2.7	3,135	0.09%
2022/10/25	0	0.00	1.2	28.09	28.10	-1.2	3,129	-0.04%
2022/10/24	0	0.00	11.2	27.89	27.55	-11.2	3,084	-0.36%
2022/10/21	0	0.00	1	26.95	27.00	-1	3,094	-0.03%
2022/10/20	5	27.23	7.2	27.48	27.05	-2.2	3,127	-0.07%
2022/10/19	1	27.20	0	27.55	27.20	1	2,985	0.03%
2022/10/18	0	0.00	1	27.40	27.60	-1	2,994	-0.03%
2022/10/17	6	27.05	0	0.00	27.10	6	2,992	0.20%
2022/10/14	1	27.45	1	27.35	27.45	0	2,999	0.00%
2022/10/13	3	26.88	4	26.94	26.90	-1	3,094	-0.03%
2022/10/12	7	27.51	0	0.00	27.85	7	3,040	0.23%
2022/10/11	1.1	27.51	0	0.00	27.50	1.1	3,045	0.04%
2022/10/07	1	27.95	1	27.90	27.95	0	3,052	0.00%
2022/10/06	1.2	28.02	0	0.00	28.00	1.2	3,072	0.04%
2022/10/05	1	28.05	0	0.00	28.05	1	3,029	0.03%
2022/10/04	1	28.05	0	0.00	28.05	1	3,039	0.03%
2022/10/03	1	27.85	5	28.10	27.85	-4	3,052	-0.13%
2022/09/30	4.2	27.92	3	27.78	28.15	1.2	3,089	0.04%
2022/09/29	7	28.09	0	0.00	27.90	7	3,108	0.23%
2022/09/28	1.1	28.07	4	28.05	28.05	-2.9	3,101	-0.09%
2022/09/27	1.3	28.22	4.1	28.23	28.20	-2.8	3,142	-0.09%
2022/09/26	2	28.33	4.3	28.51	28.30	-2.3	3,197	-0.07%
2022/09/23	1	29.10	0.1	28.90	29.00	1	3,523	0.03%
2022/09/22	1	28.30	4.1	28.54	28.90	-3	3,802	-0.08%
2022/09/21	3	28.62	52	28.70	28.80	-49	3,969	-1.23%
2022/09/20	4	28.40	5	28.47	28.40	-1	3,968	-0.03%
2022/09/19	4	28.46	2	28.35	28.40	2	4,091	0.05%
2022/09/16	55.2	28.36	0	0.00	28.50	55.2	4,278	1.29%
2022/09/15	3	28.75	0	0.00	28.75	3	4,205	0.07%
2022/09/14	4	28.79	0	0.00	28.70	4	4,198	0.10%
2022/09/13	0	0.00	1	29.35	29.30	-1	4,223	-0.02%
2022/09/12	5	29.20	0	0.00	29.25	5	4,234	0.12%
2022/09/08	3	28.80	100	29.03	29.15	-97	4,361	-2.22%
2022/09/07	7.1	28.89	0	0.00	28.80	7.1	4,373	0.16%
2022/09/06	2	29.60	1	29.40	29.30	1	4,414	0.02%
2022/09/05	1	29.75	5	29.70	29.75	-4	4,436	-0.09%
2022/09/02	0	29.50	0.2	29.45	29.45	-0.2	4,469	0.00%
2022/09/01	4	29.05	6.1	29.40	29.40	-2.1	4,463	-0.05%
2022/08/31	0	0.00	6	29.30	29.60	-6	4,441	-0.14%
2022/08/30	2.1	29.15	0	0.00	29.30	2.1	4,410	0.05%
2022/08/29	42.3	28.77	1	28.70	29.20	41.3	4,401	0.94%
2022/08/26	1.1	29.60	12	29.60	29.70	-11	4,355	-0.25%
2022/08/25	27.2	30.08	18.3	30.14	29.60	8.9	4,349	0.20%
2022/08/24	6.1	29.63	4	29.69	29.70	2.1	4,308	0.05%
2022/08/23	10	29.30	4	29.26	29.35	6	4,315	0.14%
2022/08/22	3.1	29.37	1	29.30	29.50	2.1	4,320	0.05%
2022/08/19	1.2	29.46	15	29.45	29.50	-13.9	4,349	-0.32%
2022/08/18	4	29.56	32	29.52	29.65	-28	4,326	-0.65%
2022/08/17	28	30.09	20	29.99	29.90	8	4,299	0.19%
2022/08/16	14	29.99	43.1	29.89	29.80	-29.1	4,200	-0.69%
2022/08/15	0	0.00	5	29.20	29.30	-5	4,013	-0.12%
2022/08/12	0	0.00	0	28.85	28.95	0	3,974	0.00%
2022/08/11	16	28.76	5	28.73	28.80	11	3,984	0.28%
2022/08/10	0	0.00	3	28.42	28.30	-3	3,991	-0.08%
2022/08/09	0.1	28.30	8	28.43	28.60	-8	4,008	-0.20%
2022/08/08	2.1	28.28	11	28.30	28.35	-8.9	4,125	-0.22%
2022/08/05	0.2	28.35	4	28.44	28.55	-3.8	4,152	-0.09%
2022/08/04	6	28.07	4	27.85	28.10	2	4,220	0.05%
2022/08/03	10	28.49	1	28.35	28.30	9	4,226	0.21%
2022/08/02	0.1	28.70	24	28.62	28.70	-24	4,230	-0.57%
2022/08/01	0.1	29.10	0	0.00	29.00	0.1	4,236	0.00%
2022/07/29	0	0.00	4	29.21	29.35	-4	4,251	-0.09%
2022/07/28	1.1	29.06	1	29.25	29.30	0.1	4,257	0.00%
2022/07/27	1.1	29.00	20.1	29.14	29.25	-19	4,216	-0.45%
2022/07/26	2	28.85	0	0.00	28.95	2	4,199	0.05%
2022/07/25	5	28.86	76	28.90	28.85	-71	4,258	-1.67%
2022/07/22	26	28.60	0	0.00	28.50	26	4,268	0.61%
2022/07/21	1	28.60	15	28.40	28.70	-14	4,306	-0.33%
2022/07/20	7	28.72	14	29.20	28.70	-7	4,365	-0.16%
2022/07/19	18	28.68	1	28.70	28.75	17	4,380	0.39%
2022/07/18	4	28.55	6	28.47	28.45	-2	4,515	-0.04%
2022/07/15	11	28.40	19	28.28	28.40	-8	4,656	-0.17%
2022/07/14	1	28.25	2	28.30	28.25	-1	4,778	-0.02%
2022/07/13	33	28.34	1.1	28.40	28.20	31.9	4,819	0.66%
2022/07/12	2	28.03	1	28.25	28.05	1	4,925	0.02%
2022/07/11	0	0.00	6	28.73	28.60	-6	5,084	-0.12%
2022/07/08	41	28.44	5	28.50	28.25	36	5,129	0.70%
2022/07/07	13	28.44	2	28.40	28.40	11	5,237	0.21%
2022/07/06	7	28.64	16	28.67	28.50	-9	5,195	-0.17%
2022/07/05	24	28.80	0	0.00	28.65	24	5,186	0.46%
2022/07/04	24	28.91	22	28.79	28.70	2	5,127	0.04%
2022/07/01	86	29.87	66	29.96	29.05	20	5,112	0.39%
2022/06/30	41.1	29.68	58	29.88	29.85	-16.9	4,819	-0.35%
2022/06/29	63	29.50	1	29.50	29.45	62	4,609	1.34%
2022/06/28	33	28.80	11	28.80	28.80	22	4,750	0.46%
2022/06/27	19	28.99	2.8	29.15	28.95	16.3	4,810	0.34%
2022/06/24	20.1	29.69	26.1	29.55	29.80	-6	4,699	-0.13%
2022/06/23	1	28.65	1	28.50	28.65	0	4,532	0.00%
2022/06/22	2	28.13	0	0.00	28.20	2	4,610	0.04%
2022/06/21	13	28.15	12	28.23	28.65	1	4,626	0.02%
2022/06/20	2	27.48	5.9	27.57	27.45	-3.9	4,599	-0.09%
2022/06/17	9	28.06	0	0.00	28.05	9	4,621	0.19%
2022/06/16	3.1	28.44	0	0.00	28.20	3.1	4,494	0.07%
2022/06/15	3.3	28.62	0	0.00	28.60	3.3	4,550	0.07%
2022/06/14	15	29.80	0	29.75	29.75	15	4,531	0.33%
2022/06/13	6.1	29.61	0	0.00	29.70	6.1	4,494	0.14%
2022/06/10	1	29.85	5	29.85	29.85	-4	4,432	-0.09%
2022/06/09	1	29.95	1	29.95	29.95	0	4,422	0.00%
2022/06/08	1	30.10	1	30.10	30.15	0	4,416	0.00%
2022/06/07	2	29.98	6	30.00	30.05	-4	4,428	-0.09%
2022/06/06	124.5	30.10	2	30.15	30.15	122.5	4,419	2.77%	大買/鉅額交易
2022/06/02	6	30.03	6	30.06	29.90	0	4,429	0.00%
2022/06/01	22	30.71	1	30.50	30.50	21	4,436	0.47%
2022/05/31	2	30.00	1	30.45	30.95	1	4,384	0.02%
2022/05/30	0	0.00	5	29.93	30.25	-5	4,298	-0.12%
2022/05/27	0.1	29.85	16	29.73	29.60	-15.9	4,268	-0.37%
2022/05/26	12.1	29.35	13	29.36	29.30	-0.9	4,232	-0.02%
2022/05/25	21	28.65	2	28.65	28.95	19	4,227	0.45%
2022/05/24	7	28.84	0	0.00	28.65	7	4,227	0.17%
2022/05/23	66.2	28.95	0	0.00	28.85	66.2	4,220	1.57%
2022/05/20	0	0.00	1	28.75	28.75	-1	4,222	-0.02%
2022/05/19	1	28.30	34	28.30	28.50	-33	4,193	-0.79%
2022/05/18	2	28.90	3.1	28.80	28.70	-1.1	4,178	-0.03%
2022/05/17	1	28.45	5	28.81	28.85	-4	4,152	-0.10%
2022/05/16	9	28.14	5.1	28.00	28.25	3.9	4,119	0.09%
2022/05/13	4	28.86	4	28.93	28.90	0	4,009	0.00%
2022/05/12	11.1	28.90	3	28.72	28.60	8.1	3,982	0.20%
2022/05/11	1	29.45	5.1	29.60	29.70	-4.1	3,904	-0.10%
2022/05/10	6	29.78	4	29.44	30.10	2	3,881	0.05%
2022/05/09	9.5	29.99	7	30.25	29.80	2.5	3,881	0.06%
2022/05/06	6	30.66	6	30.60	30.80	0	3,860	0.00%
2022/05/05	12	31.19	1	31.40	31.05	11	3,858	0.29%
2022/05/04	1	31.15	0	0.00	31.20	1	3,845	0.03%
2022/05/03	11	31.01	6	31.23	31.10	5	3,885	0.13%
2022/04/29	6.3	31.62	2.1	31.48	31.20	4.2	3,867	0.11%
2022/04/28	5	31.70	2	31.55	31.70	3	3,811	0.08%
2022/04/27	16.1	31.65	2	31.70	31.70	14.1	3,783	0.37%
2022/04/26	18	32.40	10	32.48	32.30	8	3,739	0.21%
2022/04/25	29.7	32.25	12	32.18	31.90	17.7	3,652	0.49%
2022/04/22	69	32.73	4	32.91	32.90	65	3,532	1.84%
2022/04/21	38.3	33.16	19	32.77	32.65	19.3	3,399	0.57%
2022/04/20	49	33.58	47	33.59	33.55	2	3,241	0.06%
2022/04/19	4	32.91	11	33.06	32.95	-7	3,086	-0.23%
2022/04/18	57	33.36	59.2	32.73	32.45	-2.2	3,007	-0.07%
2022/04/15	31.2	33.68	52.2	33.28	33.45	-21	2,886	-0.73%
2022/04/14	19	32.24	14.2	32.58	32.70	4.8	2,699	0.18%
2022/04/13	24	32.25	24.7	32.20	32.30	-0.7	2,621	-0.03%
2022/04/12	10	31.23	0	0.00	31.25	10	2,477	0.40%
2022/04/11	1	31.25	6.1	31.32	31.05	-5.1	2,469	-0.20%
2022/04/08	7.3	31.03	2.2	30.96	31.00	5.2	2,435	0.21%
2022/04/07	9.1	30.93	37	30.73	30.50	-27.9	2,447	-1.14%
2022/04/06	9	31.48	10	31.44	31.40	-1	2,411	-0.04%
2022/04/01	13	31.62	6	31.53	31.50	7	2,360	0.30%
2022/03/31	87.5	32.76	65.1	32.80	32.15	22.4	2,263	0.99%
2022/03/30	6	31.33	23.4	31.12	31.45	-17.4	1,935	-0.90%
2022/03/29	3	30.75	5	30.85	30.70	-2	1,845	-0.11%
2022/03/28	15	30.67	1.1	30.57	30.85	13.9	1,844	0.75%
2022/03/25	14.5	31.03	24.1	30.90	30.95	-9.6	1,820	-0.53%
2022/03/24	10	30.30	1	30.50	30.30	9	1,720	0.52%
2022/03/23	11	30.44	6	30.48	30.30	5	1,751	0.28%
2022/03/22	50	30.30	19	30.02	30.00	31	1,752	1.77%
2022/03/21	11	30.24	2	30.15	30.05	9	1,723	0.52%
2022/03/18	2	29.60	0	30.00	30.15	2	1,709	0.12%
2022/03/17	1	29.75	1	29.90	29.95	0	1,644	0.00%
2022/03/16	3	29.43	2	29.65	29.55	1	1,600	0.06%
2022/03/15	0	29.50	0.5	29.60	29.65	-0.5	1,591	-0.03%
2022/03/14	0	0.00	7	29.65	29.70	-7	1,612	-0.43%
2022/03/11	7	29.60	0	0.00	29.50	7	1,636	0.43%
2022/03/09	1.2	29.06	0	0.00	29.10	1.2	1,647	0.07%
2022/03/08	2.1	28.76	0	0.00	28.70	2.1	1,649	0.13%
2022/03/07	3	29.18	0	0.00	29.10	3	1,656	0.18%
2022/03/04	4.2	29.95	0	0.00	29.80	4.2	1,676	0.25%
2022/03/02	0	30.40	2	30.20	30.05	-2	1,647	-0.12%
2022/03/01	0	0.00	15	30.45	30.45	-15	1,658	-0.90%
2022/02/24	1.2	29.75	6	29.71	29.75	-4.8	1,663	-0.29%
2022/02/23	0	30.15	1	30.20	30.10	-1	1,636	-0.06%
2022/02/22	5	30.05	0	0.00	30.05	5	1,653	0.30%
2022/02/21	1	30.40	1	30.50	30.50	0	1,645	0.00%
2022/02/18	0	30.25	0	0.00	30.15	0	1,657	0.00%
2022/02/17	0	0.00	1	30.35	30.35	-1	1,668	-0.06%
2022/02/16	0	30.40	0	0.00	30.25	0	1,684	0.00%
2022/02/15	1	29.90	0	0.00	29.85	1	1,715	0.06%
2022/02/14	0.2	30.20	0	0.00	30.05	0.2	1,712	0.01%
2022/02/10	10	30.45	1	30.80	30.40	9	1,800	0.50%
2022/02/09	2	30.43	0	0.00	30.70	2	1,803	0.11%
2022/02/08	0	29.85	0	0.00	29.85	0	1,794	0.00%
2022/02/07	0	0.00	10	29.55	29.70	-10	1,787	-0.56%
2022/01/26	2	29.60	1	29.50	29.30	1	1,760	0.06%
2022/01/25	11	29.33	2	29.20	29.20	9	1,788	0.50%
2022/01/24	0.2	30.10	0	0.00	30.05	0.2	1,759	0.01%
2022/01/21	0.2	30.50	0	0.00	30.30	0.2	1,776	0.01%
2022/01/18	0	30.75	1	30.65	30.60	-1	1,784	-0.06%
2022/01/17	6.2	30.65	0	0.00	30.60	6.2	1,797	0.34%
2022/01/13	0	0.00	5	31.00	30.85	-5	1,882	-0.27%
2022/01/12	0.2	30.88	0	0.00	30.90	0.2	1,894	0.01%
2022/01/11	1	30.95	0	0.00	30.85	1	1,905	0.05%
2022/01/10	10	30.97	0	0.00	31.10	10	1,913	0.52%
2022/01/07	0.2	31.00	0	0.00	31.00	0.2	1,913	0.01%
2022/01/06	0.1	31.00	0	0.00	31.05	0.1	1,922	0.01%
2022/01/03	3	31.58	0	0.00	31.25	3	1,962	0.15%
2021/12/30	2.1	31.70	5	31.78	31.65	-2.9	1,978	-0.15%
2021/12/29	2	31.60	0	0.00	31.90	2	1,997	0.10%
2021/12/28	0	0.00	2	31.45	31.50	-2	1,984	-0.10%
2021/12/27	0.1	31.00	0	0.00	31.00	0.1	1,971	0.01%
2021/12/24	100.2	31.00	0	0.00	31.00	100.2	2,007	4.99%
2021/12/23	0	0.00	5	30.90	31.00	-5	2,022	-0.25%
2021/12/22	0.2	30.85	2	30.78	30.70	-1.8	2,052	-0.09%
2021/12/21	0	0.00	24	30.86	31.00	-24	2,052	-1.17%
2021/12/20	3.2	30.79	27	30.95	30.65	-23.8	2,064	-1.15%
2021/12/17	3	31.00	3.1	31.05	30.90	-0.1	2,063	0.00%
2021/12/16	6	30.80	0	0.00	30.60	6	2,018	0.30%
2021/12/15	2.2	31.43	0	0.00	30.95	2.2	2,060	0.10%
2021/12/14	1.2	30.46	0	0.00	30.35	1.2	2,203	0.05%
2021/12/13	1.1	30.64	1.1	30.65	30.60	0	2,227	0.00%
2021/12/10	0	30.60	1.3	30.65	30.65	-1.3	2,260	-0.06%
2021/12/09	0.1	30.65	2	30.70	30.60	-1.9	2,298	-0.08%
2021/12/08	1	30.70	10	30.67	30.65	-9	2,316	-0.39%
2021/12/07	4	30.25	0	0.00	30.30	4	2,304	0.17%
2021/12/06	6	30.28	0	0.00	30.45	6	2,282	0.26%
2021/12/02	0	30.35	2	30.40	30.30	-2	2,262	-0.09%
2021/12/01	2.5	30.32	0	0.00	30.20	2.5	2,247	0.11%
2021/11/30	4.2	30.32	5	30.55	30.85	-0.8	2,220	-0.03%
2021/11/29	0.2	30.30	0	0.00	30.35	0.2	2,156	0.01%
2021/11/26	7.2	30.45	2	30.40	30.40	5.2	2,156	0.24%
2021/11/24	0.2	30.83	0	0.00	30.85	0.2	2,152	0.01%
2021/11/23	0.2	30.95	0	0.00	30.80	0.2	2,156	0.01%
2021/11/22	0.2	31.15	0	0.00	31.35	0.2	2,147	0.01%
2021/11/19	0.2	31.29	15	31.35	31.35	-14.8	2,158	-0.69%
2021/11/18	0	31.45	0	0.00	31.50	0	2,164	0.00%
2021/11/17	0.2	31.20	3.1	31.30	31.50	-2.9	2,179	-0.13%
2021/11/16	0.3	31.46	13	31.41	31.40	-12.7	2,181	-0.58%
2021/11/15	0.2	31.55	0	0.00	31.65	0.2	2,206	0.01%
2021/11/12	0	0.00	1	31.95	31.55	-1	2,203	-0.05%
2021/11/11	0	0.00	0.3	31.45	31.50	-0.3	2,197	-0.01%
2021/11/09	17	31.37	2.3	30.98	31.40	14.7	2,213	0.67%
2021/11/08	10	30.70	2.1	30.56	30.55	7.9	2,152	0.37%
2021/11/05	1	30.30	0	0.00	30.35	1	2,141	0.05%
2021/11/04	1.3	30.51	2	30.65	30.45	-0.7	2,130	-0.03%
2021/11/03	0	30.55	52	30.45	30.50	-52	2,139	-2.43%
2021/11/02	2.2	30.31	14	30.70	30.55	-11.8	2,145	-0.55%
2021/11/01	7.2	30.32	5	30.35	30.35	2.2	2,100	0.10%
2021/10/29	2	30.15	0	0.00	30.15	2	2,077	0.10%
2021/10/28	1	30.30	1	30.30	30.30	0	2,051	0.00%
2021/10/27	4.3	30.13	1.1	30.20	30.20	3.2	2,052	0.15%
2021/10/26	1	30.15	0	0.00	30.15	1	2,072	0.05%
2021/10/25	3.2	30.08	0	0.00	30.10	3.2	2,059	0.16%
2021/10/22	10.2	30.25	0	0.00	30.25	10.2	2,070	0.49%
2021/10/21	0	30.30	10	30.75	30.75	-10	2,071	-0.48%
2021/10/20	0.1	30.20	0	0.00	30.20	0.1	1,985	0.01%
2021/10/19	0.1	30.25	0	0.00	30.30	0.1	2,033	0.01%
2021/10/18	1.1	30.02	0	0.00	30.00	1.1	2,045	0.06%
2021/10/15	0.1	30.00	0.1	30.40	30.20	0	2,044	0.00%
2021/10/14	5.2	30.09	1	30.00	29.90	4.2	2,039	0.20%
2021/10/13	10.1	30.20	0	0.00	30.15	10.1	2,034	0.50%
2021/10/08	0	0.00	12	31.04	30.95	-12	1,990	-0.60%
2021/10/07	1.1	31.10	1	31.40	30.95	0.1	1,986	0.00%
2021/10/06	1.1	31.08	10	30.85	31.15	-8.9	1,983	-0.45%
2021/10/05	1.1	30.25	1.1	30.50	30.55	0	1,973	0.00%
2021/10/04	0.2	30.30	5	30.28	30.45	-4.8	1,982	-0.24%
2021/10/01	13.1	30.35	0	0.00	30.35	13.1	2,001	0.65%
2021/09/30	0.1	30.65	1	31.10	31.25	-0.9	1,984	-0.04%
2021/09/29	0.2	30.25	0	0.00	30.65	0.2	2,053	0.01%
2021/09/28	1.3	30.91	3	30.90	30.85	-1.7	2,061	-0.08%
2021/09/27	3.3	30.86	2	30.95	30.60	1.3	2,079	0.06%
2021/09/24	4.3	30.78	2	30.75	30.75	2.3	2,080	0.11%
2021/09/23	10	30.75	0	0.00	30.75	10	2,089	0.48%
2021/09/22	2.8	30.63	0	0.00	30.45	2.8	2,107	0.13%
2021/09/17	1	31.85	0.2	31.86	30.75	0.8	2,050	0.04%
2021/09/16	2.3	31.44	0	0.00	31.45	2.3	1,913	0.12%
2021/09/15	8	31.46	1	31.60	31.65	7	1,898	0.37%
2021/09/14	40	31.05	4	31.20	31.25	36	1,877	1.92%
2021/09/13	2	30.65	0	30.55	30.95	2	1,876	0.11%
2021/09/09	0	0.00	1	30.45	30.25	-1	2,103	-0.05%
2021/09/08	3	29.95	0	0.00	30.35	3	2,124	0.14%
2021/09/07	0	0.00	1	30.65	30.65	-1	2,138	-0.05%
2021/09/03	0.1	31.20	3	31.25	31.25	-2.9	2,175	-0.13%
2021/09/02	0	0.00	1	31.10	30.85	-1	2,230	-0.04%
2021/09/01	0.1	31.20	0	0.00	31.05	0.1	2,293	0.00%
2021/08/27	1	30.55	10	30.70	30.80	-9	2,361	-0.38%
2021/08/26	2	30.00	0	0.00	30.10	2	2,350	0.09%
2021/08/25	1	29.95	0	0.00	30.00	1	2,360	0.04%
2021/08/24	0	0.00	6	30.22	30.25	-6	2,357	-0.25%
2021/08/23	1	29.45	0	0.00	29.45	1	2,351	0.04%
2021/08/20	2	28.82	0	0.00	28.90	2	2,391	0.08%
2021/08/19	1	28.75	0	0.00	28.75	1	2,438	0.04%
2021/08/18	2	29.10	0	0.00	29.20	2	2,420	0.08%
2021/08/17	2	29.28	0	0.00	29.20	2	2,419	0.08%
2021/08/16	1	29.25	0	0.00	29.25	1	2,401	0.04%
2021/08/13	1	29.80	0	0.00	29.75	1	2,383	0.04%
2021/08/12	0	0.00	0.1	30.20	30.15	-0.1	2,379	0.00%
2021/08/11	0	30.30	0	0.00	30.10	0	2,397	0.00%
2021/08/10	1	30.50	0	0.00	30.60	1	2,414	0.04%
2021/08/09	10	30.50	0	0.00	30.65	10	2,464	0.41%
2021/08/05	0.1	31.28	11	31.11	31.50	-10.9	2,538	-0.43%
2021/08/04	0	31.10	36	31.20	31.25	-36	2,621	-1.37%
2021/08/03	0	0.00	11	31.10	31.25	-11	2,694	-0.41%
2021/07/30	0.1	31.00	0	0.00	31.05	0.1	2,897	0.00%
2021/07/29	0	0.00	50	31.09	31.60	-50	2,886	-1.73%
2021/07/27	0.1	31.53	1	31.70	31.55	-0.9	2,946	-0.03%
2021/07/26	0.1	31.40	0	0.00	31.45	0.1	2,980	0.00%
2021/07/23	2.2	31.85	0	0.00	31.75	2.2	3,012	0.07%
2021/07/22	3	31.95	5	31.89	31.60	-2	2,983	-0.07%
2021/07/21	1	31.80	2	31.83	31.85	-1	3,009	-0.03%
2021/07/20	0.1	31.55	1	31.50	31.55	-0.9	3,040	-0.03%
2021/07/19	2.1	31.71	0	0.00	31.90	2.1	3,080	0.07%
2021/07/15	0	31.85	1	31.90	31.95	-1	3,400	-0.03%
2021/07/14	1	31.80	0	0.00	31.70	1	3,677	0.03%
2021/07/13	3	32.03	1	32.40	32.00	2	3,780	0.05%
2021/07/12	2	32.20	1	32.20	32.20	1	3,793	0.03%
2021/07/09	14	32.21	0.1	32.45	32.55	13.9	3,817	0.36%
2021/07/08	6	32.50	0	0.00	32.80	6	3,864	0.16%
2021/07/07	5.1	32.88	0	0.00	32.95	5.1	3,903	0.13%
2021/07/06	5	33.73	12	33.82	33.45	-7	3,923	-0.18%
2021/07/05	0	0.00	3	32.20	33.00	-3	3,879	-0.08%
2021/07/02	21	32.16	13	32.32	31.90	8	3,884	0.21%
2021/07/01	17	32.74	3	32.87	32.65	14	3,878	0.36%
2021/06/30	21	33.18	0	0.00	33.20	21	3,897	0.54%
2021/06/29	2	33.18	1	33.35	33.30	1	3,958	0.03%
2021/06/28	0	0.00	6	33.37	33.55	-6	4,012	-0.15%
2021/06/25	6	33.40	4	33.45	33.20	2	4,102	0.05%
2021/06/24	4	33.54	2	33.65	33.65	2	4,123	0.05%
2021/06/23	0	0.00	54	33.30	33.50	-54	4,166	-1.30%
2021/06/22	54	33.57	7	33.19	33.20	47	4,244	1.11%
2021/06/21	22.2	34.35	34	33.93	33.60	-11.8	4,502	-0.26%
2021/06/18	2	32.65	1	32.50	32.40	1	4,590	0.02%
2021/06/17	6.1	33.03	75.3	33.02	32.95	-69.2	4,689	-1.48%
2021/06/16	3.2	33.19	46	33.32	33.60	-42.8	4,748	-0.90%
2021/06/15	178	33.46	6.5	33.47	33.00	171.5	4,759	3.60%	大買/鉅額交易
2021/06/11	6.3	33.01	1.4	33.00	33.00	4.9	4,761	0.10%
2021/06/09	3	32.33	0	0.00	32.60	3	4,790	0.06%
2021/06/07	1	33.20	0	0.00	33.15	1	4,788	0.02%
2021/06/04	1	33.00	0	0.00	33.30	1	4,802	0.02%
2021/06/03	0	0.00	148	33.37	33.30	-148	4,834	-3.06%	大賣/鉅額交易
2021/06/02	148	33.36	1	33.50	33.40	147	4,873	3.02%	大買/鉅額交易
2021/06/01	1.3	32.99	2	33.05	33.10	-0.7	4,909	-0.01%
2021/05/31	0	32.95	0	0.00	33.00	0	4,958	0.00%
2021/05/28	19	32.76	5	32.99	32.95	14	4,995	0.28%
2021/05/27	2.5	31.91	0	0.00	33.50	2.5	4,997	0.05%
2021/05/25	0	0.00	1	32.00	31.80	-1	5,113	-0.02%
2021/05/24	2	31.43	0	0.00	31.40	2	5,178	0.04%
2021/05/21	0	0.00	1	31.50	31.25	-1	5,224	-0.02%
2021/05/18	1	31.20	0	0.00	31.30	1	5,367	0.02%
2021/05/17	15	29.78	4	29.94	29.85	11	5,440	0.20%
2021/05/14	8	31.20	11	30.93	31.35	-3	5,452	-0.06%
2021/05/13	12	30.52	1	30.75	30.40	11	5,472	0.20%
2021/05/12	5	32.29	8	32.53	31.35	-3	5,517	-0.05%
2021/05/11	1	35.10	0	34.95	34.35	1	5,625	0.02%
2021/05/10	5.1	33.94	13	34.62	35.55	-7.9	5,625	-0.14%
2021/05/07	5.1	32.65	0	0.00	32.80	5.1	5,495	0.09%
2021/05/06	0	0.00	5	32.45	32.50	-5	5,532	-0.09%
2021/05/05	2	32.60	0	0.00	32.35	2	5,590	0.04%
2021/05/04	1	33.15	2.5	33.50	32.60	-1.5	5,646	-0.03%
2021/05/03	0	0.00	1	34.85	34.05	-1	5,645	-0.02%
2021/04/29	5	34.54	3	34.52	34.90	2	5,656	0.04%
2021/04/28	5.1	34.48	5.4	34.41	34.55	-0.3	5,633	0.00%
2021/04/27	5	34.50	4.8	34.58	34.75	0.2	5,633	0.00%
2021/04/26	3.3	35.09	6	34.95	35.00	-2.7	5,592	-0.05%
2021/04/23	2	34.97	1	34.80	35.05	1	5,566	0.02%
2021/04/22	14.5	35.56	5.3	35.35	34.70	9.3	5,535	0.17%
2021/04/21	37.2	35.52	20	35.62	35.55	17.2	5,388	0.32%
2021/04/20	42.4	34.53	28	34.92	35.10	14.4	5,270	0.27%
2021/04/19	7	33.54	7	33.56	33.30	0	5,046	0.00%
2021/04/16	8.1	32.85	17	32.86	32.85	-8.9	4,985	-0.18%
2021/04/15	8	33.10	2	33.00	32.90	6	5,034	0.12%
2021/04/14	5	32.85	11	33.01	33.00	-6	5,019	-0.12%
2021/04/13	17.7	32.93	25.2	33.02	32.70	-7.5	4,996	-0.15%
2021/04/12	8	32.03	10	32.29	32.35	-2	4,965	-0.04%
2021/04/09	7	31.86	2	31.70	31.70	5	4,986	0.10%
2021/04/08	4	31.83	1	32.05	32.00	3	4,983	0.06%
2021/04/07	1	31.80	8.5	31.98	32.15	-7.5	4,996	-0.15%
2021/04/06	3	31.88	11	32.02	31.90	-8	4,993	-0.16%
2021/04/01	9	31.88	3	31.88	31.85	6	4,985	0.12%
2021/03/31	25	32.49	0	0.00	32.35	25	4,933	0.51%
2021/03/30	2	33.15	17	32.93	33.35	-15	4,868	-0.31%
2021/03/29	0	31.80	0.1	31.70	31.85	-0.1	4,794	0.00%
2021/03/26	3	31.70	0.1	31.75	31.90	2.9	4,788	0.06%
2021/03/25	14	32.61	21	32.15	31.85	-7	4,761	-0.15%
2021/03/24	12	32.73	93.1	32.74	32.65	-81	4,693	-1.73%
2021/03/23	26.4	31.65	7	31.69	31.75	19.4	4,450	0.44%
2021/03/22	88	31.24	1.1	30.99	31.05	87	4,213	2.06%
2021/03/19	2	30.50	0	0.00	30.85	2	4,104	0.05%
2021/03/18	0	0.00	1.1	31.09	30.90	-1.1	4,050	-0.03%
2021/03/17	0.1	31.00	3	30.67	30.75	-2.9	4,062	-0.07%
2021/03/16	0	30.93	0	0.00	31.00	0	4,068	0.00%
2021/03/15	1	31.10	2	30.70	30.75	-1	4,071	-0.02%
2021/03/12	0	30.60	0	0.00	30.65	0	4,047	0.00%
2021/03/11	8	30.58	2	30.55	30.65	6	4,061	0.15%
2021/03/10	3	30.60	21	30.20	30.20	-18	4,044	-0.44%
2021/03/09	0	30.80	0	0.00	30.85	0	4,040	0.00%
2021/03/08	1	30.75	1	30.80	30.70	0	4,066	0.00%
2021/03/05	0	30.38	37	30.72	30.55	-37	4,073	-0.91%
2021/03/04	0	30.65	0	30.50	30.50	0	4,126	0.00%
2021/03/03	9	30.46	0	0.00	30.80	9	4,152	0.22%
2021/03/02	0	0.00	62.5	30.64	30.50	-62.5	4,145	-1.51%
2021/02/26	4	30.33	15	30.57	30.35	-11	4,159	-0.26%
2021/02/25	6	30.40	11	30.60	30.75	-5	4,138	-0.12%
2021/02/24	7	29.85	6	29.88	29.85	1	4,110	0.02%
2021/02/23	1	29.80	1	29.55	29.80	0	4,099	0.00%
2021/02/22	4	29.55	32	29.56	29.40	-28	4,068	-0.69%
2021/02/19	1	29.10	2	29.20	29.10	-1	4,032	-0.02%
2021/02/18	5	29.09	0.3	29.17	29.00	4.7	3,999	0.12%
2021/02/17	5	28.50	19	28.87	29.00	-14	3,989	-0.35%
2021/02/05	0.1	28.30	5	28.62	28.50	-4.9	3,904	-0.12%
2021/02/04	26	28.26	2	28.65	28.15	24	3,846	0.62%
2021/02/03	19	28.30	21	28.53	28.45	-2	3,806	-0.05%
2021/02/02	6	28.78	12	28.90	29.10	-6	3,702	-0.16%
2021/02/01	13	27.22	3	27.28	27.25	10	3,512	0.28%
2021/01/29	0	26.75	0	0.00	26.80	0	3,453	0.00%
2021/01/28	0	27.20	1	27.10	27.05	-1	3,409	-0.03%
2021/01/27	3	27.45	0	0.00	27.45	3	3,368	0.09%
2021/01/26	13	27.51	0	0.00	27.45	13	3,315	0.39%
2021/01/25	14	27.82	2	27.75	27.85	12	3,265	0.37%
2021/01/22	4	27.70	0	0.00	27.50	4	3,258	0.12%
2021/01/21	1	27.80	4	27.90	27.75	-3	3,211	-0.09%
2021/01/20	0	0.00	1	28.20	28.00	-1	3,231	-0.03%
2021/01/19	3.1	28.58	0	0.00	28.70	3.1	3,225	0.10%
2021/01/18	1	28.40	0	0.00	28.80	1	3,224	0.03%
2021/01/15	4	28.60	0	0.00	28.70	4	3,296	0.12%
2021/01/14	18	28.93	4	28.86	28.90	14	3,357	0.42%
2021/01/13	0	0.00	11.2	29.42	29.15	-11.2	3,361	-0.33%
2021/01/12	22	29.01	3	29.20	28.75	19	3,340	0.57%
2021/01/11	45	29.03	2	29.10	29.20	43	3,310	1.30%
2021/01/08	1	28.95	5	28.71	29.00	-4	3,271	-0.12%
2021/01/07	2	28.30	9	28.40	28.30	-7	3,198	-0.22%
2021/01/06	13	28.22	1	28.40	28.20	12	3,193	0.38%
2021/01/05	1	28.30	0.1	28.40	28.40	0.9	3,224	0.03%
2021/01/04	1	28.45	13	28.19	28.45	-12	3,220	-0.37%
2020/12/31	8	27.85	3	27.68	27.65	5	3,188	0.16%
2020/12/30	0	0.00	14	27.56	27.95	-14	3,163	-0.44%
2020/12/29	2	27.33	13	27.38	27.30	-11	3,110	-0.35%
2020/12/28	3	27.53	0	0.00	27.45	3	3,118	0.10%
2020/12/25	7.2	27.56	3	27.70	27.60	4.2	3,145	0.13%
2020/12/24	1	27.60	1	27.45	27.55	0	3,138	0.00%
2020/12/23	5.2	27.22	0	0.00	27.20	5.2	3,125	0.17%
2020/12/22	3.3	27.48	0	0.00	27.40	3.3	3,122	0.11%
2020/12/21	2	27.35	2	27.60	27.75	0	3,139	0.00%
2020/12/18	2.6	27.39	0	0.00	27.45	2.6	3,155	0.08%
2020/12/17	4.1	27.45	0	0.00	27.50	4.1	3,166	0.13%
2020/12/16	3	27.57	2	27.90	28.05	1	3,130	0.03%
2020/12/15	4.1	27.55	7	27.40	27.40	-2.9	3,168	-0.09%
2020/12/14	2.1	27.86	0	0.00	27.95	2.1	3,211	0.07%
2020/12/11	4.1	28.05	0	0.00	28.00	4.1	3,208	0.13%
2020/12/10	4	28.46	0	0.00	28.50	4	3,182	0.13%
2020/12/09	1	28.65	2	28.65	28.65	-1	3,151	-0.03%
2020/12/08	5.1	28.75	0	0.00	28.70	5.1	3,166	0.16%
2020/12/04	0	0.00	6	29.33	29.45	-6	3,169	-0.19%
2020/12/03	1.1	29.01	6	29.18	29.25	-4.9	3,161	-0.16%
2020/12/02	42	29.24	29	29.18	29.15	13	3,171	0.41%
2020/12/01	4	29.60	5	29.50	29.55	-1	3,113	-0.03%
2020/11/30	2	29.80	5	30.00	29.55	-3	3,126	-0.10%
2020/11/27	4	30.10	5	30.34	30.40	-1	3,079	-0.03%
2020/11/26	3	30.00	0	0.00	30.00	3	3,076	0.10%
2020/11/25	14	29.93	5	30.07	30.05	9	3,091	0.29%
2020/11/24	23	29.70	10	29.58	29.60	13	3,036	0.43%
2020/11/23	7	30.16	5	29.70	29.80	2	2,998	0.07%
2020/11/20	5	29.55	5	29.55	29.55	0	2,948	0.00%
2020/11/19	2.1	29.90	0	0.00	29.90	2.1	2,911	0.07%
2020/11/17	10	30.10	0	0.00	30.05	10	2,908	0.34%
2020/11/16	5	30.35	0	0.00	30.45	5	2,961	0.17%
2020/11/09	0	0.00	3	30.25	30.25	-3	3,231	-0.09%
2020/11/06	0	0.00	3	30.10	30.15	-3	3,240	-0.09%
2020/11/03	0	0.00	15	29.98	29.95	-15	3,357	-0.45%
2020/11/02	5	30.05	0	0.00	29.80	5	3,352	0.15%
2020/10/30	3	29.70	1	29.95	29.90	2	3,357	0.06%
2020/10/29	1	30.00	3	30.10	29.95	-2	3,308	-0.06%
2020/10/28	0	0.00	4	30.35	30.10	-4	3,321	-0.12%
2020/10/27	0	0.00	3	30.27	30.10	-3	3,319	-0.09%
2020/10/23	12	30.39	2	30.50	30.55	10	3,333	0.30%
2020/10/22	0	0.00	5	30.00	30.00	-5	3,297	-0.15%
2020/10/21	3	29.97	0	0.00	30.10	3	3,282	0.09%
2020/10/16	0	0.00	2	29.85	29.95	-2	3,366	-0.06%
2020/10/15	2	29.80	0	0.00	29.85	2	3,409	0.06%
2020/10/14	4	30.00	27	30.25	29.85	-23	3,457	-0.67%
2020/10/13	11	30.16	4	30.05	29.90	7	3,466	0.20%
2020/10/08	0	29.65	0	0.00	29.75	0	3,488	0.00%
2020/10/07	1	29.75	0	0.00	29.70	1	3,509	0.03%
2020/09/28	0	0.00	1	30.00	30.00	-1	3,709	-0.03%
2020/09/25	0	0.00	6	30.00	30.00	-6	3,733	-0.16%
2020/09/24	3	29.80	0	0.00	29.65	3	3,737	0.08%
2020/09/23	5	29.96	0	0.00	30.10	5	3,726	0.13%
2020/09/22	20	30.20	22	30.30	30.20	-2	3,716	-0.05%
2020/09/18	7	30.74	17	30.65	30.65	-10	3,755	-0.27%
2020/09/17	0	0.00	23	30.66	30.70	-23	3,710	-0.62%
2020/09/16	1	29.95	0	0.00	29.80	1	3,644	0.03%
2020/09/14	1	29.70	0	0.00	29.70	1	3,684	0.03%
2020/09/11	7	29.84	15	29.80	29.75	-8	3,685	-0.22%
2020/09/10	1	30.00	0	0.00	29.95	1	3,642	0.03%
2020/09/09	3	29.85	0	0.00	29.85	3	3,613	0.08%
2020/09/08	7	29.89	3	29.90	29.85	4	3,589	0.11%
2020/09/07	15	30.33	32	30.20	30.35	-17	3,554	-0.48%
2020/09/04	1	29.90	0	0.00	29.85	1	3,524	0.03%
2020/09/03	10	30.50	0	0.00	30.15	10	3,559	0.28%
2020/09/02	10	29.72	12	29.80	29.75	-2	3,542	-0.06%
2020/09/01	36	29.61	6	29.90	29.55	30	3,502	0.86%
2020/08/31	2	29.20	0	0.00	29.30	2	3,435	0.06%
2020/08/27	10	29.50	0	0.00	29.55	10	3,422	0.29%
2020/08/26	3	29.75	0	0.00	29.70	3	3,406	0.09%
2020/08/25	0	0.00	15	29.75	29.65	-15	3,408	-0.44%
2020/08/24	5	29.60	0	0.00	29.65	5	3,495	0.14%
2020/08/21	25	29.71	0	0.00	29.85	25	3,532	0.71%
2020/08/20	3	29.00	3	29.25	29.40	0	3,544	0.00%
2020/08/19	5	29.71	21	29.55	29.50	-16	3,504	-0.46%
2020/08/18	0	0.00	8	29.96	30.05	-8	3,469	-0.23%
2020/08/17	4	28.78	1	28.90	28.90	3	3,448	0.09%
2020/08/13	0	0.00	5	29.02	29.10	-5	3,390	-0.15%
2020/08/12	0	0.00	9	28.25	28.15	-9	3,339	-0.27%
2020/08/11	0	0.00	1	28.55	28.10	-1	3,344	-0.03%
2020/08/10	33	29.40	4	29.14	28.55	29	3,326	0.87%
2020/08/07	0	0.00	6	28.45	28.50	-6	3,249	-0.18%
2020/08/06	1	28.25	0	0.00	28.35	1	3,249	0.03%
2020/08/03	0	0.00	2	27.70	27.50	-2	3,266	-0.06%
2020/07/31	0	0.00	5	27.65	27.20	-5	3,259	-0.15%
2020/07/28	0	0.00	1	28.25	28.15	-1	3,255	-0.03%
2020/07/27	2	28.40	31	28.07	27.95	-29	3,248	-0.89%
2020/07/24	16	29.14	14	28.98	28.60	2	3,202	0.06%
2020/07/22	2	28.25	2	28.13	28.40	0	3,144	0.00%
2020/07/21	31	28.20	2	28.30	28.15	29	3,142	0.92%
2020/07/20	9	27.97	5	28.19	28.30	4	3,118	0.13%
2020/07/17	1	27.45	12	27.53	27.45	-11	3,107	-0.35%
2020/07/16	0	0.00	10	27.37	27.55	-10	3,117	-0.32%
2020/07/15	14	27.20	34	27.25	27.05	-20	3,088	-0.65%
2020/07/13	30	26.97	8	26.95	27.00	22	3,103	0.71%
2020/07/09	6	27.01	2	27.15	26.95	4	3,124	0.13%
2020/07/08	5	27.09	6	27.05	27.15	-1	3,129	-0.03%
2020/07/03	3	26.70	1	27.10	26.60	2	3,117	0.06%
2020/07/02	2	26.95	0	0.00	26.80	2	3,127	0.06%
2020/07/01	2	27.10	0	0.00	27.00	2	3,118	0.06%
2020/06/30	2	27.15	0	0.00	27.05	2	3,183	0.06%
2020/06/24	4	27.00	2	27.20	26.95	2	3,182	0.06%
2020/06/23	4	26.93	0	0.00	26.85	4	3,231	0.12%
2020/06/22	0	0.00	1	27.60	27.05	-1	3,323	-0.03%
2020/06/16	1	27.00	0	0.00	27.15	1	3,721	0.03%
2020/06/12	4	27.05	0	0.00	27.10	4	3,957	0.10%
2020/06/11	2	27.50	2	27.30	27.25	0	4,120	0.00%
2020/06/10	0	0.00	1	28.50	28.65	-1	4,229	-0.02%
2020/06/09	5	28.54	3	28.80	28.35	2	4,351	0.05%
2020/06/08	5	28.65	0	0.00	28.40	5	4,528	0.11%
2020/06/05	1	28.10	0	0.00	28.10	1	4,707	0.02%
2020/06/03	0	0.00	2	28.20	28.10	-2	4,889	-0.04%
2020/06/02	1	28.00	0	0.00	27.90	1	4,899	0.02%
2020/05/29	0	0.00	2	28.40	28.20	-2	4,913	-0.04%
2020/05/28	2	28.70	3	28.45	28.40	-1	4,854	-0.02%
2020/05/27	4	28.48	0	0.00	28.40	4	4,885	0.08%
2020/05/26	0	0.00	2	28.25	28.15	-2	4,901	-0.04%
2020/05/25	0	0.00	2	28.08	28.15	-2	4,914	-0.04%
2020/05/22	7	28.40	8	28.56	28.15	-1	4,972	-0.02%
2020/05/21	1	27.25	1	27.25	27.25	0	4,882	0.00%
2020/05/18	1	27.05	2	27.20	27.05	-1	4,875	-0.02%
2020/05/13	0	0.00	1	26.95	26.90	-1	4,955	-0.02%
2020/05/12	0	0.00	4	27.05	26.90	-4	5,011	-0.08%
2020/05/11	0	0.00	1	27.00	26.90	-1	4,990	-0.02%
2020/05/08	3	26.57	5	26.52	26.45	-2	4,980	-0.04%
2020/05/04	0	0.00	7	26.75	26.85	-7	4,978	-0.14%
2020/04/30	1	26.95	23	27.01	26.85	-22	4,992	-0.44%
2020/04/28	0	0.00	2	26.90	26.80	-2	5,122	-0.04%
2020/04/27	1	26.75	0	0.00	26.60	1	5,252	0.02%
2020/04/24	2	25.98	1	26.05	25.95	1	5,244	0.02%
2020/04/23	1	25.90	0	0.00	26.00	1	5,272	0.02%
2020/04/22	1	25.95	0	0.00	25.90	1	5,270	0.02%
2020/04/21	1	26.05	1	26.00	26.00	0	5,257	0.00%
2020/04/20	1	26.05	0	0.00	26.00	1	5,265	0.02%
2020/04/15	1	26.30	1	26.35	26.00	0	5,379	0.00%
2020/04/14	0	0.00	1	26.40	26.55	-1	5,390	-0.02%
2020/04/13	0	0.00	3	26.38	26.10	-3	5,350	-0.06%
2020/04/10	1	26.05	6	24.88	26.05	-5	5,317	-0.09%
2020/04/09	1	23.95	0	0.00	23.95	1	5,238	0.02%
2020/04/07	2	23.90	2	24.10	23.70	0	5,334	0.00%
2020/04/06	1	24.00	0	0.00	23.80	1	5,383	0.02%
2020/04/01	2	23.95	3	24.20	24.00	-1	5,464	-0.02%
2020/03/30	0	0.00	2	23.90	23.60	-2	5,401	-0.04%
2020/03/27	7	24.02	1	24.05	23.50	6	5,416	0.11%
2020/03/26	1	25.05	2	24.68	24.65	-1	5,350	-0.02%
2020/03/25	2	23.70	2	23.80	24.10	0	5,332	0.00%
2020/03/24	2	23.25	0	0.00	23.00	2	5,263	0.04%
2020/03/23	1	23.50	0	0.00	23.80	1	5,209	0.02%
2020/03/20	2	25.50	0	0.00	25.60	2	5,145	0.04%
2020/03/19	0	0.00	5	24.25	24.10	-5	5,044	-0.10%
2020/03/17	0	0.00	12	24.52	24.80	-12	4,835	-0.25%
2020/03/13	0	0.00	2	24.25	24.65	-2	4,549	-0.04%
2020/03/12	1	24.80	3	24.97	24.80	-2	4,432	-0.05%
2020/03/11	1	25.50	0	0.00	25.50	1	4,255	0.02%
2020/03/09	0	0.00	3	25.95	26.00	-3	3,963	-0.08%
2020/03/06	1	26.85	1	27.05	26.70	0	3,985	0.00%
2020/03/05	0	0.00	10	27.10	27.10	-10	3,941	-0.25%
2020/03/02	1	26.95	0	0.00	26.80	1	3,960	0.03%
2020/02/26	0	0.00	1	26.65	26.85	-1	3,885	-0.03%
2020/02/25	1	26.65	0	0.00	26.80	1	3,846	0.03%
2020/02/21	0	0.00	3	27.05	27.05	-3	3,850	-0.08%
2020/02/18	1	27.45	0	0.00	27.55	1	4,118	0.02%
2020/02/17	5	27.79	1	27.80	27.85	4	4,132	0.10%
2020/02/14	0	0.00	1	27.70	27.70	-1	4,200	-0.02%
2020/02/13	7	27.15	1	27.35	27.35	6	4,151	0.14%
2020/02/12	1	26.90	0	0.00	26.95	1	4,119	0.02%
2020/02/06	0	0.00	5	26.90	27.00	-5	4,152	-0.12%
2020/02/04	0	0.00	2	26.90	26.90	-2	4,273	-0.05%
2020/02/03	0	0.00	2	27.08	27.10	-2	4,371	-0.05%
2020/01/10	1	25.95	9	25.82	25.80	-8	4,206	-0.19%
2020/01/09	2	26.00	0	0.00	26.10	2	4,236	0.05%
2020/01/08	2	26.08	0.7	25.95	26.10	1.3	4,225	0.03%
2020/01/07	0	0.00	1	26.70	26.60	-1	4,210	-0.02%
2020/01/06	1	26.50	0	0.00	26.65	1	4,223	0.02%
2019/12/31	0	0.00	2	26.20	26.20	-2	4,234	-0.05%
2019/12/30	2	26.25	0	0.00	26.25	2	4,197	0.05%
2019/12/27	0	0.00	1	26.25	26.30	-1	4,290	-0.02%
2019/12/26	1	26.25	0	0.00	26.35	1	4,256	0.02%
2019/12/25	2	26.50	0	0.00	26.65	2	4,265	0.05%
2019/12/23	0	0.00	1	26.45	26.50	-1	4,359	-0.02%
2019/12/20	4	26.35	0	0.00	26.55	4	4,374	0.09%
2019/12/16	0	0.00	5	26.70	26.65	-5	4,407	-0.11%
2019/12/13	0	0.00	1	26.75	26.85	-1	4,379	-0.02%
2019/12/06	1	26.90	0	0.00	26.90	1	4,611	0.02%
2019/12/04	10	27.10	0	0.00	27.15	10	4,586	0.22%
2019/12/03	1	26.70	1	26.65	27.00	0	4,567	0.00%
2019/11/27	1	27.05	5	27.15	27.15	-4	4,535	-0.09%
2019/11/25	1	27.00	0	0.00	27.00	1	4,589	0.02%
2019/11/15	2	26.88	0	0.00	27.00	2	4,665	0.04%
2019/11/14	1	27.30	0	0.00	27.20	1	4,675	0.02%
2019/11/13	1	27.30	7	27.53	27.20	-6	4,764	-0.13%
2019/11/08	0.7	27.35	0	0.00	27.50	0.7	4,679	0.01%
2019/11/07	0	0.00	2	27.00	26.95	-2	4,650	-0.04%
2019/11/05	3	26.72	1	26.80	26.90	2	4,659	0.04%
2019/11/04	0	0.00	8	27.00	26.95	-8	4,687	-0.17%
2019/11/01	1	26.70	0	0.00	26.80	1	4,662	0.02%
2019/10/31	0	0.00	2	26.90	27.05	-2	4,635	-0.04%
2019/10/30	2	26.50	1	27.15	27.05	1	4,670	0.02%
2019/10/29	0	0.00	1	26.50	26.45	-1	4,814	-0.02%
2019/10/25	0	0.00	1	26.60	26.25	-1	4,798	-0.02%
2019/10/22	1	26.55	1	26.25	26.55	0	5,048	0.00%
2019/10/18	0	0.00	1	26.20	26.10	-1	5,011	-0.02%
2019/10/17	1	25.90	1	26.15	26.15	0	5,037	0.00%
2019/10/16	0	0.00	4	26.04	25.80	-4	4,946	-0.08%
2019/10/15	1	25.80	2	26.00	26.00	-1	4,861	-0.02%
2019/10/14	0	0.00	1	26.00	25.95	-1	4,838	-0.02%
2019/10/09	2	25.95	0	0.00	25.95	2	4,946	0.04%
2019/10/08	0	0.00	21	25.80	25.95	-21	4,939	-0.43%
2019/10/04	6	26.12	8	25.93	25.70	-2	5,039	-0.04%
2019/10/03	1	25.95	7	26.06	25.90	-6	5,030	-0.12%
2019/10/02	0	0.00	4	25.65	25.50	-4	4,877	-0.08%
2019/10/01	0	0.00	11	25.30	25.30	-11	4,831	-0.23%
2019/09/26	2	24.90	1	25.00	24.95	1	4,773	0.02%
2019/09/24	1	24.45	1	24.70	24.80	0	4,777	0.00%
2019/09/23	12	24.76	0	0.00	24.75	12	4,729	0.25%
2019/09/20	0	0.00	1	25.30	25.30	-1	4,721	-0.02%
2019/09/19	0	0.00	4	24.90	24.90	-4	4,632	-0.09%
2019/09/18	1	24.95	0	0.00	24.90	1	4,654	0.02%
2019/09/17	4	25.09	0	0.00	24.95	4	4,745	0.08%
2019/09/16	5	25.55	2	25.65	25.40	3	4,887	0.06%
2019/09/12	5	25.10	3	25.38	25.35	2	4,844	0.04%
2019/09/11	0	0.00	2	24.65	24.90	-2	4,815	-0.04%
2019/09/10	2	24.85	0	0.00	24.90	2	4,758	0.04%
2019/09/06	1	24.80	0	0.00	24.75	1	4,762	0.02%
2019/09/05	0	0.00	1	24.75	24.80	-1	4,798	-0.02%
2019/09/04	1	24.50	1	24.75	24.60	0	4,839	0.00%
2019/09/03	1	24.95	2	25.00	24.55	-1	4,824	-0.02%
2019/08/30	0	0.00	1	24.90	24.90	-1	4,860	-0.02%
2019/08/29	0	0.00	8	24.85	24.85	-8	4,894	-0.16%
2019/08/28	1	24.95	1	25.00	24.85	0	4,948	0.00%
2019/08/27	0	0.00	1	25.30	25.00	-1	5,020	-0.02%
2019/08/26	5	24.95	15	24.82	24.80	-10	5,159	-0.19%
2019/08/23	2	25.10	2	25.23	25.30	0	5,630	0.00%
2019/08/22	4	25.35	9	25.16	25.30	-5	6,425	-0.08%
2019/08/21	0	0.00	1	25.20	25.20	-1	6,601	-0.02%
2019/08/20	3	24.90	11	24.80	24.90	-8	6,729	-0.12%
2019/08/19	3	24.72	18	24.88	25.05	-15	6,643	-0.23%
2019/08/16	5	23.87	15	23.82	24.15	-10	6,510	-0.15%
2019/08/15	0	0.00	3	23.20	23.25	-3	6,493	-0.05%
2019/08/14	0	0.00	4	23.50	23.55	-4	6,667	-0.06%
2019/08/12	0	0.00	2	23.70	23.70	-2	6,685	-0.03%
2019/08/08	0	0.00	1	23.35	23.55	-1	6,728	-0.01%
2019/08/07	0	0.00	12	23.36	23.40	-12	6,729	-0.18%
2019/08/05	3	23.50	0	0.00	23.25	3	6,880	0.04%
2019/08/02	6	23.33	1	23.35	23.35	5	6,958	0.07%
2019/08/01	11	24.35	1	24.00	23.85	10	6,954	0.14%
2019/07/31	4	24.40	8	24.64	24.90	-4	6,820	-0.06%
2019/07/30	1	23.90	1	23.90	23.95	0	6,609	0.00%
2019/07/29	0	0.00	7	23.52	23.90	-7	6,626	-0.11%
2019/07/26	1	23.70	0	0.00	23.70	1	6,611	0.02%
2019/07/25	0	0.00	1	24.05	24.20	-1	6,583	-0.02%
2019/07/24	11	24.00	7	23.78	23.95	4	6,645	0.06%
2019/07/23	0	0.00	1.3	23.20	23.25	-1.3	6,438	-0.02%
2019/07/22	1	23.35	2	23.25	23.35	-1	6,426	-0.02%
2019/07/17	2	22.88	0	0.00	22.85	2	6,332	0.03%
2019/07/16	0	0.00	1	22.95	23.05	-1	6,327	-0.02%
2019/07/12	0	0.00	20	22.55	22.55	-20	6,253	-0.32%
2019/07/11	0	0.00	4	22.50	22.55	-4	6,243	-0.06%
2019/07/09	1	22.55	5	22.60	22.55	-4	6,363	-0.06%
2019/07/05	5	22.70	10	22.60	22.60	-5	6,508	-0.08%
2019/07/02	9	22.99	2	23.00	23.05	7	6,724	0.10%
2019/07/01	10	22.85	4	22.89	22.90	6	6,755	0.09%
2019/06/27	1	22.85	2	22.80	22.75	-1	6,850	-0.01%
2019/06/26	3	22.77	2	22.85	22.85	1	6,963	0.01%
2019/06/25	2	22.73	0	0.00	22.70	2	6,995	0.03%
2019/06/21	1	23.00	0	0.00	22.70	1	6,932	0.01%
2019/06/19	6	23.12	11	23.08	23.15	-5	6,780	-0.07%
2019/06/18	0	0.00	1	22.95	22.95	-1	6,731	-0.01%
2019/06/17	1	23.00	15	23.01	23.00	-14	6,746	-0.21%
2019/06/14	0	0.00	30	22.91	22.85	-30	6,735	-0.45%
2019/06/13	0	0.00	24	22.91	22.95	-24	6,731	-0.36%
2019/06/12	1	22.60	25	22.89	22.90	-24	6,754	-0.36%
2019/06/11	7	22.59	5	22.55	22.55	2	6,758	0.03%
2019/06/10	0	0.00	6	22.59	22.55	-6	6,793	-0.09%
2019/06/06	0	0.00	5	22.45	22.45	-5	6,819	-0.07%
2019/06/05	10	22.55	6	22.56	22.40	4	6,884	0.06%
2019/06/04	4	22.75	3	22.50	22.50	1	6,863	0.01%
2019/06/03	6	22.98	3	22.75	22.75	3	6,793	0.04%
2019/05/31	12	22.94	1	22.85	22.85	11	6,704	0.16%
2019/05/30	72	23.05	22	22.84	22.80	50	6,520	0.77%
2019/05/29	40	23.68	33	23.88	23.00	7	6,068	0.12%
2019/05/28	8	22.50	3	22.70	22.75	5	5,313	0.09%
2019/05/27	2	22.35	8	22.18	22.10	-6	5,142	-0.12%
2019/05/24	9	21.95	6	22.01	21.95	3	5,075	0.06%
2019/05/23	0	0.00	1	22.00	22.10	-1	5,255	-0.02%
2019/05/22	16	22.62	13	22.21	22.10	3	5,412	0.06%
2019/05/21	47	22.59	15	22.40	22.60	32	5,558	0.58%
2019/05/20	0	0.00	4	22.15	22.20	-4	5,448	-0.07%
2019/05/15	2	21.90	0	0.00	21.80	2	5,467	0.04%
2019/05/10	0	0.00	3	22.67	22.55	-3	5,346	-0.06%
2019/05/09	0	0.00	1	22.55	22.55	-1	5,317	-0.02%
2019/05/07	0	0.00	1	22.50	22.50	-1	5,411	-0.02%
2019/05/06	2	22.53	1	22.55	22.50	1	5,457	0.02%
2019/05/02	1	22.90	0	0.00	22.90	1	5,475	0.02%
2019/04/30	6	22.28	6	22.88	23.10	0	5,471	0.00%
2019/04/29	0	0.00	1	22.25	22.15	-1	5,409	-0.02%
2019/04/25	0	0.00	4	22.70	22.70	-4	5,451	-0.07%
2019/04/24	0	0.00	1	22.75	22.70	-1	5,600	-0.02%
2019/04/23	0	0.00	1	22.75	22.75	-1	5,580	-0.02%
2019/04/22	0	0.00	2	22.80	22.85	-2	5,629	-0.04%
2019/04/19	0	0.00	0.1	22.55	22.65	-0.1	5,703	0.00%
2019/04/18	2	22.40	4	22.58	22.40	-2	5,789	-0.03%
2019/04/17	0	0.00	1	22.65	22.85	-1	5,822	-0.02%
2019/04/16	8	22.58	20	22.52	22.80	-12	5,943	-0.20%
2019/04/15	3	23.00	7	22.71	22.75	-4	6,031	-0.07%
2019/04/12	1	23.00	1.4	22.81	22.95	-0.4	6,000	-0.01%
2019/04/11	11	22.63	8	22.65	22.65	3	5,916	0.05%
2019/04/10	1	22.40	12	22.32	22.60	-11	5,841	-0.19%
2019/04/09	8	22.15	17	22.39	22.55	-9	5,826	-0.15%
2019/04/08	10	22.00	22	21.95	22.15	-12	5,717	-0.21%
2019/04/03	0	0.00	10	21.54	21.55	-10	5,634	-0.18%
2019/04/02	8	21.48	7	21.43	21.55	1	5,588	0.02%
2019/04/01	5	21.25	6	21.18	21.20	-1	5,614	-0.02%
2019/03/29	10	20.98	11	20.91	21.00	-1	5,504	-0.02%
2019/03/28	5.4	20.36	34	20.40	20.50	-28.7	5,499	-0.52%
2019/03/27	1	20.30	1	20.35	20.30	0	5,519	0.00%
2019/03/26	3	20.15	2	20.18	20.15	1	5,496	0.02%
2019/03/25	0	20.05	20	20.06	20.10	-20	5,570	-0.36%
2019/03/21	1	20.05	12	20.05	20.05	-11	5,699	-0.19%
2019/03/20	0	0.00	2	20.00	20.00	-2	5,729	-0.03%
2019/03/19	0	0.00	2	19.98	19.95	-2	5,726	-0.03%
2019/03/18	103	20.00	0	0.00	20.05	103	5,725	1.80%	大買/鉅額交易
2019/03/15	18	20.21	0	0.00	20.25	18	5,759	0.31%
2019/03/13	8	20.01	5	20.07	20.00	3	5,871	0.05%
2019/03/12	13	20.05	7	19.98	19.85	6	5,916	0.10%
2019/03/11	2	20.05	12	20.03	20.05	-10	6,198	-0.16%
2019/03/08	0	0.00	2	19.28	19.60	-2	6,651	-0.03%
2019/03/07	0.7	19.40	1	19.40	19.40	-0.4	9,494	0.00%
2019/03/06	2	19.40	0	0.00	19.40	2	9,722	0.02%
2019/03/05	0	0.00	1	19.35	19.35	-1	9,894	-0.01%
2019/03/04	1	19.25	0	0.00	19.30	1	10,049	0.01%
2019/02/27	4	19.06	2	19.05	19.05	2	10,206	0.02%
2019/02/26	1	19.10	7	19.15	19.20	-6	10,198	-0.06%
2019/02/25	41.2	19.36	17	19.21	19.20	24.2	10,224	0.24%
2019/02/22	1	19.60	13	19.70	19.65	-12	10,198	-0.12%
2019/02/21	1	19.70	1	19.35	19.75	0	10,107	0.00%
2019/02/20	0	0.00	1	19.55	19.50	-1	9,997	-0.01%
2019/02/19	28	18.87	0	0.00	19.05	28	9,940	0.28%
2019/02/18	1	18.60	0	0.00	18.95	1	10,082	0.01%
2019/02/14	2	18.50	0	0.00	18.50	2	10,447	0.02%
2019/02/13	44.2	18.55	5	18.55	18.50	39.2	10,465	0.37%
2019/02/12	5	18.60	2	18.55	18.60	3	10,465	0.03%
2019/02/11	9	18.51	1	18.45	18.55	8	10,480	0.08%
2019/01/30	4	18.34	55	18.64	18.55	-51	10,478	-0.49%
2019/01/29	17	18.38	0	0.00	18.45	17	10,454	0.16%
2019/01/28	0	0.00	28	18.76	18.85	-28	10,428	-0.27%
2019/01/25	0	0.00	22	18.55	18.50	-22	10,397	-0.21%
2019/01/24	0	0.00	13	18.50	18.50	-13	10,414	-0.12%
2019/01/23	1	18.30	4	18.29	18.35	-3	10,436	-0.03%
2019/01/22	0	0.00	5	18.30	18.30	-5	10,490	-0.05%
2019/01/21	1	18.25	3	18.35	18.35	-2	10,524	-0.02%
2019/01/18	0	0.00	1	18.20	18.15	-1	10,518	-0.01%
2019/01/17	0	0.00	1	18.15	18.15	-1	10,558	-0.01%
2019/01/16	6	18.10	17	18.24	18.10	-11	10,548	-0.10%
2019/01/15	20	17.80	0	0.00	17.90	20	10,467	0.19%
2019/01/14	0	0.00	2	17.95	17.80	-2	10,487	-0.02%
2019/01/11	1	17.85	5	17.90	17.90	-4	10,525	-0.04%
2019/01/10	0	0.00	9	17.78	17.85	-9	10,553	-0.09%
2019/01/09	0	0.00	6	17.48	17.50	-6	10,493	-0.06%
2019/01/08	8.4	17.32	18	17.30	17.20	-9.6	10,457	-0.09%
2019/01/07	30.5	17.03	0	0.00	17.00	30.5	10,448	0.29%
2019/01/04	2	17.10	3	17.05	17.00	-1	10,323	-0.01%
2019/01/03	1	17.45	0	0.00	17.25	1	10,341	0.01%
2019/01/02	3	17.43	0	0.00	17.45	3	10,319	0.03%
2018/12/26	2	17.65	1	17.30	17.30	1	10,310	0.01%
2018/12/25	3	17.65	1	17.55	17.65	2	10,308	0.02%
2018/12/24	17	18.02	0	0.00	17.95	17	10,296	0.17%
2018/12/22	4	17.39	1	17.20	17.35	3	10,223	0.03%
2018/12/20	0	0.00	5	17.65	17.45	-5	10,142	-0.05%
2018/12/19	2	17.70	0	0.00	17.75	2	10,103	0.02%
2018/12/18	0	0.00	2	17.80	17.70	-2	10,088	-0.02%
2018/12/17	2	18.35	0	0.00	18.15	2	10,055	0.02%
2018/12/14	3	18.20	5	18.32	18.35	-2	9,991	-0.02%
2018/12/13	2	18.08	0	0.00	17.95	2	9,905	0.02%
2018/12/12	5	18.00	3	18.10	18.05	2	9,866	0.02%
2018/12/10	2	17.90	0	0.00	17.85	2	9,858	0.02%
2018/12/07	3	18.20	0	0.00	18.25	3	9,809	0.03%
2018/12/05	3	18.38	3	18.53	18.65	0	9,583	0.00%
2018/12/04	41	18.80	21	18.79	18.75	20	9,494	0.21%
2018/12/03	23	18.22	24	18.28	18.15	-1	9,161	-0.01%
2018/11/30	72	17.39	9	17.66	17.15	63	8,612	0.73%
2018/11/29	16	17.03	13	17.14	17.05	3	5,741	0.05%
2018/11/28	11	16.85	0	0.00	16.95	11	5,466	0.20%
2018/11/27	1	16.80	0	0.00	16.80	1	5,275	0.02%
2018/11/26	9	17.01	0	0.00	16.95	9	5,161	0.17%
2018/11/23	10	16.90	5	16.90	16.95	5	5,008	0.10%
2018/11/22	1	17.10	1	16.95	17.10	0	4,973	0.00%
2018/11/21	3	17.00	1	17.00	17.00	2	4,906	0.04%
2018/11/20	0	0.00	3	17.10	17.20	-3	4,843	-0.06%
2018/11/19	0	0.00	2	17.05	17.00	-2	4,734	-0.04%
2018/11/16	103	17.00	102	17.09	17.05	1	4,703	0.02%	大買/大賣/
2018/11/15	7	16.79	0	0.00	16.85	7	4,540	0.15%
2018/11/14	18	16.99	1	17.10	16.95	17	4,321	0.39%
2018/11/13	3	17.20	1	17.40	17.50	2	3,986	0.05%
2018/11/12	2	17.78	0	0.00	17.65	2	3,923	0.05%
2018/11/09	0	0.00	2	17.85	17.95	-2	3,901	-0.05%
2018/11/08	2	18.25	0	0.00	18.30	2	3,880	0.05%
2018/11/01	1	18.10	3	18.17	18.15	-2	3,770	-0.05%
2018/10/31	1	17.80	0	0.00	17.75	1	3,742	0.03%
2018/10/30	2	17.90	0	0.00	17.95	2	3,702	0.05%
2018/10/29	3	17.48	0	0.00	17.50	3	3,674	0.08%
2018/10/26	0	0.00	1	16.95	17.35	-1	3,664	-0.03%
2018/10/25	6	17.30	3	17.35	17.20	3	3,658	0.08%
2018/10/24	6	18.00	1	18.00	17.90	5	3,651	0.14%
2018/10/23	4	17.96	0	0.00	17.95	4	3,614	0.11%
2018/10/22	2	18.20	0	0.00	18.60	2	3,560	0.06%
2018/10/19	2	18.10	0	0.00	18.30	2	3,535	0.06%
2018/10/18	0	0.00	3	18.38	18.35	-3	3,458	-0.09%
2018/10/17	0	0.00	5	18.62	18.60	-5	3,346	-0.15%
2018/10/15	6	18.88	2	18.85	18.95	4	3,218	0.12%
2018/10/12	3	19.15	2	19.75	19.75	1	3,103	0.03%
2018/10/11	14	19.54	0	0.00	19.20	14	3,031	0.46%
2018/10/05	0	0.00	11	21.55	21.20	-11	2,908	-0.38%
2018/10/03	0	0.00	18	22.30	22.25	-18	2,865	-0.63%
2018/10/02	21	22.16	1	22.35	22.35	20	2,831	0.71%
2018/10/01	1	22.25	32	22.30	22.50	-31	2,798	-1.11%
2018/09/28	32	22.20	0	0.00	22.15	32	2,788	1.15%
2018/09/27	11	21.95	0	0.00	22.15	11	2,775	0.40%
2018/09/26	0	0.00	44	22.13	22.10	-44	2,779	-1.58%
2018/09/20	4	21.75	0	0.00	21.65	4	2,753	0.15%
2018/09/19	0	0.00	10	21.50	21.55	-10	2,744	-0.36%
2018/09/18	3	21.20	12	21.30	21.15	-9	2,766	-0.33%
2018/09/14	13	21.15	1	21.30	21.10	12	2,788	0.43%
2018/09/13	7	21.20	0	0.00	21.20	7	2,890	0.24%
2018/09/12	0	0.00	1	21.05	21.10	-1	2,923	-0.03%
2018/09/10	1	21.45	26	21.43	21.35	-25	3,021	-0.83%
2018/09/07	18	21.55	1	21.55	21.50	17	3,078	0.55%
2018/09/06	4	21.60	0	0.00	21.60	4	3,095	0.13%
2018/09/05	21	21.95	0	0.00	21.80	21	3,089	0.68%
2018/09/03	18	22.24	0	0.00	22.20	18	3,138	0.57%
2018/08/30	0	0.00	33	22.05	22.30	-33	3,122	-1.06%
2018/08/23	33	22.00	0	0.00	22.00	33	3,291	1.00%
2018/08/21	0	0.00	33	21.35	21.50	-33	3,284	-1.00%
2018/08/17	0	0.00	10	21.30	21.45	-10	3,305	-0.30%
2018/08/16	15	20.92	10	20.90	20.90	5	3,309	0.15%
2018/08/15	6	21.18	0	0.00	21.10	6	3,296	0.18%
2018/08/13	1	21.55	13	21.45	21.60	-12	3,262	-0.37%
2018/08/10	0	0.00	1	21.95	21.80	-1	3,207	-0.03%
2018/08/08	1	22.15	7	22.25	22.10	-6	3,239	-0.19%
2018/08/03	1	21.95	0	0.00	22.15	1	3,181	0.03%
2018/08/02	7	22.05	0	0.00	22.05	7	3,149	0.22%
2018/08/01	6	22.15	0	0.00	22.30	6	3,105	0.19%
2018/07/31	10	22.25	20	22.31	22.35	-10	3,060	-0.33%
2018/07/25	2	22.40	0	0.00	22.25	2	3,046	0.07%
2018/07/24	2	22.50	0	0.00	22.50	2	3,047	0.07%
2018/07/23	0	0.00	1	22.40	22.45	-1	3,053	-0.03%
2018/07/19	39	22.43	0	0.00	22.15	39	3,090	1.26%
2018/07/18	0	0.00	36	22.35	22.60	-36	3,077	-1.17%
2018/07/17	0	0.00	19	22.22	22.40	-19	3,095	-0.61%
2018/07/13	54	21.98	0	0.00	22.20	54	3,121	1.73%
2018/07/12	0	0.00	36	21.82	21.85	-36	3,160	-1.14%
2018/07/11	19	21.51	18	21.75	21.80	1	3,163	0.03%
2018/07/09	1	21.75	0	0.00	21.85	1	3,262	0.03%
2018/07/06	2	21.80	3	21.67	21.65	-1	3,322	-0.03%
2018/07/05	6	21.75	0	0.00	21.75	6	3,349	0.18%
2018/07/04	5	22.65	0	0.00	22.70	5	3,423	0.15%
2018/07/03	1.2	22.87	0	0.00	22.70	1.2	3,634	0.03%
2018/06/28	7	22.84	0	0.00	22.80	7	3,583	0.20%
2018/06/27	1	22.90	0	0.00	22.95	1	3,705	0.03%
2018/06/26	0	0.00	3	23.02	23.00	-3	3,722	-0.08%
2018/06/22	1	23.10	7	23.16	23.10	-6	3,770	-0.16%
2018/06/21	1	23.35	0	0.00	23.25	1	3,649	0.03%
2018/06/20	3	23.23	0	0.00	23.40	3	3,791	0.08%
2018/06/19	5	23.42	0	0.00	23.40	5	3,791	0.13%
2018/06/15	14	23.86	0	0.00	23.85	14	3,763	0.37%
2018/06/14	5	24.00	1	24.05	23.95	4	3,757	0.11%
2018/06/13	2	24.15	1	24.20	24.15	1	3,992	0.03%
2018/06/12	10	24.00	0	0.00	24.00	10	4,293	0.23%
2018/06/08	9	24.22	3	24.25	24.20	6	4,337	0.14%
2018/06/07	2	24.20	1	24.30	24.30	1	4,329	0.02%
2018/06/06	6	24.15	0	0.00	24.20	6	4,299	0.14%
2018/06/05	0	0.00	1	24.15	24.10	-1	4,278	-0.02%
2018/06/01	1	24.20	0	0.00	24.15	1	4,264	0.02%
2018/05/30	2	23.95	4	24.04	23.95	-2	4,062	-0.05%
2018/05/29	0	0.00	7	24.05	24.15	-7	3,994	-0.18%
2018/05/28	0	0.00	1	24.10	24.10	-1	4,005	-0.02%
2018/05/25	5.1	24.30	0	0.00	24.25	5.1	3,979	0.13%
2018/05/23	2	24.38	0	0.00	24.25	2	3,929	0.05%
2018/05/22	0	0.00	1	24.55	24.55	-1	3,916	-0.03%
2018/05/21	0	0.00	10	24.60	24.65	-10	3,944	-0.25%
2018/05/18	0	0.00	10	24.45	24.55	-10	3,970	-0.25%
2018/05/17	2	24.65	11	24.56	24.45	-9	4,026	-0.22%
2018/05/16	2	24.55	5	25.05	24.50	-3	4,019	-0.07%
2018/05/15	30	24.50	0	0.00	24.65	30	4,029	0.74%
2018/05/14	0	0.00	6	24.30	24.35	-6	4,086	-0.15%
2018/05/11	0.4	24.15	0	0.00	24.25	0.4	4,077	0.01%
2018/05/10	0	0.00	1	24.25	24.15	-1	4,078	-0.02%
2018/05/07	0	0.00	1	23.85	23.95	-1	4,110	-0.02%
2018/05/03	3	24.12	0	0.00	24.05	3	4,068	0.07%
2018/05/02	1	24.25	0	0.00	24.20	1	4,077	0.02%
2018/04/30	4	24.15	0	0.00	24.15	4	4,084	0.10%
2018/04/27	1	24.20	2	24.10	24.15	-1	4,083	-0.02%
2018/04/26	17	24.17	14	24.15	24.10	3	4,097	0.07%
2018/04/25	9	24.16	36	24.17	24.15	-27	4,085	-0.66%
2018/04/24	7	24.18	0	0.00	24.15	7	4,068	0.17%
2018/04/23	1	24.40	0	0.00	24.60	1	4,080	0.02%
2018/04/20	35	24.51	0	0.00	24.50	35	4,062	0.86%
2018/04/18	0	0.00	4	24.40	24.45	-4	4,001	-0.10%
2018/04/16	0	0.00	1	24.20	24.15	-1	3,946	-0.03%
2018/04/13	5	24.60	5	24.90	24.45	0	3,877	0.00%
2018/04/12	0	0.00	5	24.84	24.90	-5	3,832	-0.13%
2018/04/11	2	24.58	0	0.00	24.75	2	3,783	0.05%
2018/04/10	7	24.74	1	24.45	24.45	6	3,743	0.16%
2018/04/09	30	25.11	11	24.90	24.95	19	3,652	0.52%
2018/04/03	2	24.35	0	0.00	24.45	2	3,407	0.06%
2018/04/02	1	24.65	0	0.00	24.65	1	3,428	0.03%
2018/03/31	4	24.63	3	24.50	24.55	1	3,424	0.03%
2018/03/30	15	24.74	9	24.66	24.70	6	3,409	0.18%
2018/03/28	1	24.00	0	0.00	24.05	1	3,177	0.03%
2018/03/26	1	24.20	2	23.85	24.25	-1	3,083	-0.03%
2018/03/23	3	24.05	1	24.00	24.00	2	3,044	0.07%
2018/03/21	6	24.46	0	0.00	24.45	6	2,844	0.21%
2018/03/20	3	24.45	2	24.40	24.55	1	2,875	0.03%
2018/03/19	26	24.56	0	0.00	24.45	26	2,830	0.92%
2018/03/16	35	25.26	2	25.10	24.65	33	2,602	1.27%
2018/03/15	10	26.00	0	0.00	25.90	10	2,326	0.43%
2018/03/14	5	26.55	0	0.00	26.40	5	2,281	0.22%
2018/03/12	0	0.00	1	27.00	27.05	-1	2,261	-0.04%
2018/03/08	0	0.00	1	26.20	26.35	-1	2,263	-0.04%
2018/03/07	2	25.80	0	0.00	25.80	2	2,258	0.09%
2018/03/06	0	26.05	10	26.15	26.05	-10	2,258	-0.44%
2018/03/02	6	25.63	1	25.85	26.05	5	2,386	0.21%
2018/03/01	16	26.00	0	0.00	26.00	16	2,382	0.67%
2018/02/21	0	0.00	2	26.48	26.90	-2	2,384	-0.08%
2018/02/12	3	25.37	0	0.00	25.45	3	2,372	0.13%
2018/02/08	0	0.00	5	25.80	25.90	-5	2,295	-0.22%
2018/02/07	4	25.96	0	0.00	25.95	4	2,298	0.17%
2018/02/06	2	25.53	0	0.00	25.00	2	2,232	0.09%
2018/02/05	2	27.55	0	0.00	27.50	2	2,150	0.09%
2018/02/01	3	28.00	0	0.00	28.00	3	2,132	0.14%
2018/01/31	1	28.15	0	0.00	28.10	1	2,140	0.05%
2018/01/29	1	28.70	0	0.00	28.85	1	2,096	0.05%
2018/01/25	0	0.00	2	29.15	29.15	-2	2,070	-0.10%
2018/01/24	1	28.65	0	0.00	28.95	1	2,053	0.05%
2018/01/19	5	28.60	3	28.80	28.80	2	2,079	0.10%
2018/01/17	0	28.90	2	28.75	29.00	-2	2,063	-0.09%
2018/01/16	4	28.18	0	0.00	28.65	4	2,045	0.20%
2018/01/04	1	28.30	0	0.00	28.60	1	2,223	0.04%