康舒 (6282)-凱基-桃園券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
34.55
漲跌
▲0.15
漲幅
+0.44%
成交量
15,230張
產業
上市電子零組件類股
917人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

康舒 (6282)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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	33	34.52	21	34.31	34.55	12	3,434	0.35%
2024/11/21	14	34.18	22.1	34.17	34.40	-8.1	3,237	-0.25%
2024/11/20	12	33.66	30	33.48	33.50	-18	2,985	-0.60%
2024/11/19	0	0.00	4	32.00	32.00	-4	2,749	-0.15%
2024/11/18	7	31.31	2	31.00	30.95	5	2,692	0.19%
2024/11/15	2	31.80	2	32.23	31.85	0	2,667	0.00%
2024/11/14	32	32.57	15.2	33.11	32.05	16.8	2,646	0.63%
2024/11/13	9.3	33.45	34.1	33.04	33.70	-24.8	2,450	-1.01%
2024/11/12	8	30.53	0	0.00	30.65	8	2,218	0.36%
2024/11/08	16.1	31.97	23	31.93	31.70	-6.9	2,217	-0.31%
2024/11/07	2	33.30	1	33.60	32.90	1	2,183	0.05%
2024/11/06	1	33.35	6	33.64	33.75	-5	2,174	-0.23%
2024/11/05	1	33.40	0	0.00	33.15	1	2,298	0.04%
2024/11/04	3.1	32.65	0	0.00	32.70	3.1	2,487	0.12%
2024/11/01	0	0.00	2	33.20	33.20	-2	2,618	-0.08%
2024/10/30	10	32.59	3	32.78	32.05	7	2,657	0.26%
2024/10/29	2	33.10	66	33.17	32.80	-64	2,686	-2.38%
2024/10/28	4	33.35	3	33.48	33.65	1	2,684	0.04%
2024/10/25	15	34.10	17	34.77	33.80	-2	2,724	-0.07%
2024/10/24	6.1	33.44	0	0.00	33.40	6.1	2,726	0.22%
2024/10/23	10	34.00	11	34.44	33.80	-1	2,758	-0.04%
2024/10/22	2	34.00	5	33.98	34.10	-3	2,786	-0.11%
2024/10/21	0	0.00	1	34.05	34.30	-1	2,883	-0.03%
2024/10/18	1	33.80	1	33.85	33.85	0	2,973	0.00%
2024/10/17	0	0.00	1	34.25	34.30	-1	3,014	-0.03%
2024/10/15	4	34.03	2	34.35	33.80	2	3,070	0.07%
2024/10/14	0	0.00	8	33.63	33.75	-8	3,121	-0.26%
2024/10/11	10	33.50	0.6	33.45	33.20	9.4	3,199	0.29%
2024/10/08	6.1	33.33	2	33.65	33.35	4.1	3,577	0.11%
2024/10/07	1	34.00	5	33.95	34.00	-4	3,687	-0.11%
2024/10/04	4	34.11	12	34.08	33.90	-8	3,831	-0.21%
2024/10/01	9	34.13	4.2	33.93	34.30	4.8	4,158	0.12%
2024/09/30	4	34.10	3	34.17	34.00	1	4,324	0.02%
2024/09/27	9.7	34.15	14	34.19	34.25	-4.3	4,847	-0.09%
2024/09/24	1	32.85	9	32.97	32.95	-8	4,956	-0.16%
2024/09/23	0	33.20	3	33.12	33.20	-3	5,051	-0.06%
2024/09/20	1	33.19	2	33.03	33.00	-1	5,101	-0.02%
2024/09/18	2	32.70	9	32.51	32.25	-7	5,267	-0.13%
2024/09/16	2	32.58	4	32.50	32.80	-2	5,336	-0.04%
2024/09/13	3	32.07	0	0.00	32.30	3	5,440	0.06%
2024/09/10	0	0.00	1	31.65	31.55	-1	6,379	-0.02%
2024/09/09	1.1	31.39	1	32.00	32.20	0.1	6,449	0.00%
2024/09/06	2	32.10	0	0.00	31.85	2	6,481	0.03%
2024/09/05	2.2	32.25	11	32.15	31.90	-8.8	6,558	-0.13%
2024/09/04	14.1	32.40	0	0.00	32.05	14.1	6,656	0.21%
2024/09/03	2	34.10	10.3	34.42	34.10	-8.3	6,649	-0.12%
2024/09/02	1	34.60	0	0.00	34.65	1	6,707	0.01%
2024/08/30	24.1	34.90	2.1	35.19	35.00	22	6,748	0.33%
2024/08/29	1	34.65	0.4	35.00	34.95	0.6	6,756	0.01%
2024/08/28	6.2	34.85	0	0.00	34.80	6.2	6,771	0.09%
2024/08/27	5.3	35.16	13	35.28	35.10	-7.8	6,795	-0.11%
2024/08/26	1.2	35.43	9.2	35.26	35.30	-8	6,855	-0.12%
2024/08/23	7	34.74	9	34.73	35.00	-2	6,876	-0.03%
2024/08/22	7	35.49	3	35.33	35.35	4	6,917	0.06%
2024/08/21	5	35.00	6	35.00	34.90	-1	6,987	-0.01%
2024/08/20	1	35.10	7	35.19	35.10	-6	7,102	-0.08%
2024/08/19	0	34.95	8.6	35.16	35.15	-8.6	7,173	-0.12%
2024/08/16	5	34.92	7.4	34.76	34.75	-2.4	7,193	-0.03%
2024/08/15	7	34.88	1.5	34.91	34.80	5.5	7,255	0.08%
2024/08/14	2.2	35.16	19.2	35.38	35.45	-17	7,300	-0.23%
2024/08/13	4	34.95	1.1	34.85	34.85	2.9	7,303	0.04%
2024/08/12	1.1	34.39	16.9	34.99	35.30	-15.8	7,322	-0.22%
2024/08/09	0	34.58	2.4	34.36	34.25	-2.4	7,344	-0.03%
2024/08/08	2	33.75	4	33.61	33.75	-2	7,359	-0.03%
2024/08/07	8	32.83	46	33.54	33.95	-38	7,359	-0.52%
2024/08/06	18.2	30.62	114	30.55	30.90	-95.8	7,294	-1.31%	大賣/
2024/08/05	26	32.07	10	34.00	31.95	16	7,185	0.22%
2024/08/02	19	35.69	10.5	35.89	35.50	8.5	7,241	0.12%
2024/08/01	0	0.00	16	36.58	36.85	-16	7,329	-0.22%
2024/07/31	11	35.89	11.3	36.14	35.90	-0.3	7,442	0.00%
2024/07/30	9	35.38	1	35.40	35.90	8	7,488	0.11%
2024/07/29	22	36.05	0	0.00	35.80	22	7,480	0.29%
2024/07/26	7	36.36	31	36.31	36.75	-24	7,445	-0.32%
2024/07/23	4	37.29	14	37.21	37.15	-10	7,451	-0.13%
2024/07/22	13.5	37.00	71	36.74	36.70	-57.5	7,475	-0.77%
2024/07/19	16	38.21	3	38.13	37.95	13	7,432	0.17%
2024/07/18	14	38.95	3	38.92	38.95	11	7,447	0.15%
2024/07/17	2	39.48	2	39.63	39.30	0	7,490	0.00%
2024/07/16	1	39.45	9	39.63	39.25	-8	7,604	-0.11%
2024/07/15	5	39.15	1.6	39.13	39.10	3.4	7,746	0.04%
2024/07/12	3	39.63	5	39.54	39.60	-2	7,937	-0.03%
2024/07/11	37	40.51	47	40.69	39.45	-10	8,073	-0.12%
2024/07/10	3	39.35	3	39.33	39.20	0	7,837	0.00%
2024/07/09	21	39.37	5.1	38.76	39.15	15.9	7,863	0.20%
2024/07/08	24.1	40.26	18	40.29	40.10	6.1	7,902	0.08%
2024/07/05	52.1	40.35	55.7	40.31	40.25	-3.6	7,992	-0.05%
2024/07/04	18.1	39.84	44	39.58	39.90	-25.9	7,711	-0.34%
2024/07/03	81.6	39.98	56.8	39.68	39.55	24.8	7,584	0.33%
2024/07/02	9	38.17	7	38.24	38.25	2	7,110	0.03%
2024/07/01	22.3	38.61	1	38.30	38.30	21.3	7,099	0.30%
2024/06/28	1	39.00	0	38.85	38.85	1	7,080	0.01%
2024/06/27	16	39.00	26	39.02	38.70	-10	7,090	-0.14%
2024/06/26	12	38.97	5	39.05	38.90	7	7,058	0.10%
2024/06/25	10	38.84	13.5	38.91	39.40	-3.5	7,074	-0.05%
2024/06/24	22	38.80	7	38.80	38.50	15	7,019	0.21%
2024/06/21	3	38.92	1	39.10	39.05	2	7,039	0.03%
2024/06/20	18.3	39.05	1	39.40	39.00	17.3	7,025	0.25%
2024/06/19	23.2	39.38	20	39.22	39.10	3.2	7,010	0.05%
2024/06/18	44.5	39.50	58.7	39.50	39.70	-14.2	6,807	-0.21%
2024/06/17	3	38.07	4	38.19	37.90	-1	6,284	-0.02%
2024/06/14	4	37.89	7	37.83	37.75	-3	6,288	-0.05%
2024/06/13	1	37.30	8	37.04	37.20	-7	6,241	-0.11%
2024/06/12	20	37.12	21	37.29	37.05	-1	6,263	-0.02%
2024/06/11	1	37.65	5	38.24	37.70	-4	6,231	-0.06%
2024/06/07	4	37.58	4	37.55	37.60	0	6,280	0.00%
2024/06/06	11.6	36.84	1	37.25	36.90	10.6	6,282	0.17%
2024/06/05	19.1	37.24	15	37.38	36.90	4.1	6,255	0.07%
2024/06/04	3	37.35	0	0.00	37.25	3	6,320	0.05%
2024/06/03	5	37.46	0	0.00	37.40	5	6,447	0.08%
2024/05/31	0	0.00	2	37.70	37.50	-2	6,503	-0.03%
2024/05/30	7	37.98	0	0.00	37.40	7	6,558	0.11%
2024/05/29	12	37.90	12	38.00	37.70	0	6,636	0.00%
2024/05/28	1	37.95	7	37.88	38.10	-6	6,861	-0.09%
2024/05/27	4.2	37.55	17	37.54	37.65	-12.8	7,290	-0.18%
2024/05/24	20.6	36.44	0	0.00	36.40	20.6	7,376	0.28%
2024/05/23	16.4	37.22	7	37.32	37.15	9.4	7,327	0.13%
2024/05/22	15	37.87	5	37.84	37.75	10	7,490	0.13%
2024/05/21	5.5	37.64	1	38.10	38.00	4.5	7,636	0.06%
2024/05/20	1	37.70	12	37.92	37.60	-11	8,194	-0.13%
2024/05/17	9	37.39	48	37.46	37.45	-39	8,902	-0.44%
2024/05/16	0.1	37.48	5.2	37.40	37.35	-5.1	9,344	-0.05%
2024/05/15	18	37.48	1	37.20	37.10	17	9,841	0.17%
2024/05/14	6	37.21	1	37.45	37.35	5	10,085	0.05%
2024/05/13	10	37.28	3	37.28	37.20	7	10,200	0.07%
2024/05/10	4	37.18	1	37.35	37.55	3	10,370	0.03%
2024/05/09	15.2	37.32	1.2	37.90	37.30	14	10,844	0.13%
2024/05/08	7.4	37.34	94.1	37.32	37.95	-86.7	10,925	-0.79%
2024/05/07	26.1	38.31	8	38.21	38.30	18.1	11,028	0.16%
2024/05/06	22.2	38.85	10	39.10	38.90	12.2	11,092	0.11%
2024/05/03	9.1	39.46	0	0.00	39.35	9.1	10,976	0.08%
2024/05/02	11	39.46	2	39.93	40.00	9	10,957	0.08%
2024/04/30	3.1	39.75	11	40.00	39.75	-8	10,972	-0.07%
2024/04/29	4.6	39.67	1	39.90	39.90	3.6	10,992	0.03%
2024/04/26	16.5	39.60	22	39.64	39.50	-5.5	10,984	-0.05%
2024/04/25	4	39.95	1	40.30	39.85	3	10,967	0.03%
2024/04/24	1	40.25	33	40.12	40.40	-32	10,947	-0.29%
2024/04/23	260.1	39.12	253	38.88	38.85	7.1	10,931	0.06%	大買/大賣/
2024/04/22	16	40.15	19.2	39.52	39.35	-3.1	10,877	-0.03%
2024/04/19	81	39.78	63	39.92	39.50	18	10,745	0.17%
2024/04/18	20	40.73	15.1	40.69	40.40	4.9	10,615	0.05%
2024/04/17	15	40.82	12.4	39.95	40.75	2.6	10,474	0.02%
2024/04/16	23.1	38.53	1.2	38.53	38.30	21.8	10,305	0.21%
2024/04/15	2	40.00	35	40.05	39.90	-33	10,315	-0.32%
2024/04/12	8	40.28	7.1	40.48	40.45	0.9	10,271	0.01%
2024/04/11	21	40.07	36.6	40.13	40.25	-15.6	10,156	-0.15%
2024/04/10	4.1	39.34	4	39.36	39.20	0.1	9,981	0.00%
2024/04/09	7	38.72	16	38.74	39.00	-9	10,013	-0.09%
2024/04/08	23	38.48	10	38.45	38.50	13	10,015	0.13%
2024/04/03	5	38.87	0	0.00	38.85	5	10,019	0.05%
2024/04/02	8	39.00	0.5	39.10	39.10	7.5	10,097	0.07%
2024/04/01	0	0.00	7.8	39.24	39.40	-7.8	10,145	-0.08%
2024/03/29	24	38.82	0	0.00	38.75	24	10,193	0.24%
2024/03/28	5.1	38.98	11	38.98	38.90	-5.9	10,175	-0.06%
2024/03/27	16.1	39.14	21	39.12	39.00	-4.9	10,146	-0.05%
2024/03/26	12.3	39.47	2	39.53	39.15	10.3	10,103	0.10%
2024/03/25	3.1	39.98	0	0.00	39.90	3.1	10,099	0.03%
2024/03/22	15.6	40.22	4	40.30	40.20	11.6	10,107	0.11%
2024/03/21	11	40.30	39.2	40.20	40.30	-28.2	10,097	-0.28%
2024/03/20	3	39.78	3	39.85	39.65	0	10,091	0.00%
2024/03/19	1.1	40.05	4	39.96	39.80	-3	10,154	-0.03%
2024/03/18	14	39.44	0	0.00	39.65	14	10,366	0.14%
2024/03/15	11	39.30	1	39.15	39.80	10	10,478	0.10%
2024/03/14	6	39.17	2	39.35	39.20	4	10,726	0.04%
2024/03/13	24.3	39.50	36.5	39.20	39.05	-12.3	10,774	-0.11%
2024/03/12	0.1	40.35	4	40.43	40.30	-4	10,779	-0.04%
2024/03/11	4.1	39.88	31.9	40.02	40.00	-27.8	10,904	-0.25%
2024/03/08	11.5	39.70	10	39.67	39.85	1.5	11,025	0.01%
2024/03/07	48.4	40.23	25	40.32	40.00	23.4	11,118	0.21%
2024/03/06	13.3	41.53	0	0.00	41.10	13.3	11,233	0.12%
2024/03/05	2.3	41.49	4	41.63	41.60	-1.7	11,387	-0.01%
2024/03/04	28	41.85	14.1	42.02	41.80	13.9	11,485	0.12%
2024/03/01	36.5	42.36	38	42.28	42.25	-1.5	11,617	-0.01%
2024/02/29	25	41.79	51.1	41.71	42.60	-26.1	11,708	-0.22%
2024/02/27	37.3	39.98	3	39.98	39.50	34.3	11,723	0.29%
2024/02/26	9	40.84	6.1	40.51	40.60	2.9	13,446	0.02%
2024/02/23	44.3	40.97	36	40.81	40.55	8.3	15,113	0.05%
2024/02/22	7	41.58	19	41.54	41.50	-12	15,239	-0.08%
2024/02/21	94.7	42.40	11	41.72	41.45	83.7	15,179	0.55%
2024/02/20	88.4	43.81	58	44.19	42.85	30.4	14,721	0.21%
2024/02/19	53.1	43.19	33	43.71	43.85	20.1	14,197	0.14%
2024/02/16	42	43.53	69.9	43.45	43.55	-27.9	13,967	-0.20%
2024/02/15	23	41.15	54	42.10	42.20	-31	13,696	-0.23%
2024/02/05	5.5	41.33	12	41.65	41.70	-6.6	13,589	-0.05%
2024/02/02	16.1	41.53	56	41.48	41.35	-39.9	13,461	-0.30%
2024/02/01	26.5	41.80	98.2	41.98	42.00	-71.7	13,292	-0.54%
2024/01/31	10.5	40.86	31	40.96	40.80	-20.5	12,842	-0.16%
2024/01/30	41.1	41.05	48	41.12	40.50	-6.9	12,741	-0.05%
2024/01/29	20.7	40.41	22.1	40.38	40.65	-1.4	12,517	-0.01%
2024/01/26	3.4	39.04	7	39.09	38.90	-3.7	12,381	-0.03%
2024/01/25	4	39.50	2.3	39.45	39.35	1.7	12,422	0.01%
2024/01/24	1.5	39.90	5	40.10	39.85	-3.5	12,460	-0.03%
2024/01/23	6.4	40.03	8.9	39.93	40.05	-2.5	12,528	-0.02%
2024/01/22	0.1	39.20	22	39.30	39.45	-21.9	12,543	-0.17%
2024/01/19	5	38.70	7	38.84	38.85	-2	12,579	-0.02%
2024/01/18	9.1	37.94	3	38.13	38.30	6.1	12,595	0.05%
2024/01/17	26.1	38.13	2.5	38.18	37.90	23.6	12,633	0.19%
2024/01/16	2.4	38.82	2	38.88	38.85	0.4	12,610	0.00%
2024/01/15	1.1	38.99	15	39.32	39.35	-13.9	12,657	-0.11%
2024/01/12	15.1	39.19	7	38.95	38.95	8.1	12,760	0.06%
2024/01/11	3.6	39.43	17	39.76	39.45	-13.5	12,847	-0.10%
2024/01/10	10.1	38.52	0	0.00	38.75	10.1	12,892	0.08%
2024/01/09	16.1	39.00	1	38.95	38.90	15.1	12,968	0.12%
2024/01/08	5	39.88	1	39.80	39.90	4	13,101	0.03%
2024/01/05	11	39.92	160	39.65	39.65	-149	13,182	-1.13%	大賣/鉅額交易
2024/01/04	12	39.85	5	39.90	39.75	7	13,377	0.05%
2024/01/03	12.2	40.10	23	40.10	40.10	-10.8	13,467	-0.08%
2024/01/02	0.3	40.90	2	41.05	40.85	-1.7	13,473	-0.01%
2023/12/29	120	41.55	2	41.18	41.10	118	13,509	0.87%	大買/鉅額交易
2023/12/28	5	41.63	11	41.35	41.25	-6	13,529	-0.04%
2023/12/27	17.3	41.22	5	41.00	40.90	12.3	13,590	0.09%
2023/12/26	1	41.10	13	41.10	41.30	-12	13,787	-0.09%
2023/12/25	4	40.60	12	40.88	40.50	-8	13,817	-0.06%
2023/12/22	5	40.47	172	40.45	40.45	-167	13,842	-1.21%	大賣/鉅額交易
2023/12/21	4	40.54	2	40.65	40.55	2	13,877	0.01%
2023/12/20	217	40.82	2	40.63	40.90	215	13,918	1.54%	大買/鉅額交易
2023/12/19	7.2	40.06	1	39.80	40.00	6.2	13,976	0.04%
2023/12/18	9.2	40.17	27	40.16	40.05	-17.9	14,091	-0.13%
2023/12/15	3.4	40.66	26	40.88	40.50	-22.7	14,169	-0.16%
2023/12/14	39	40.56	25	40.57	40.55	14	14,320	0.10%
2023/12/13	90.9	40.61	54	40.20	40.05	36.9	14,340	0.26%
2023/12/12	31.4	41.67	17	41.61	41.25	14.4	14,203	0.10%
2023/12/11	31	42.49	6	42.35	42.00	25	14,209	0.18%
2023/12/08	2.1	41.93	4	41.98	41.75	-2	14,044	-0.01%
2023/12/07	23	42.24	6	41.98	41.80	17	14,679	0.12%
2023/12/06	12	41.65	19	41.81	41.50	-7	14,734	-0.05%
2023/12/05	7.1	41.48	1	41.75	41.60	6	14,713	0.04%
2023/12/04	16.6	41.78	15	41.61	41.25	1.5	14,650	0.01%
2023/12/01	22.1	42.44	47	42.26	42.10	-24.9	14,631	-0.17%
2023/11/30	68.1	41.77	34.5	41.86	41.90	33.6	14,758	0.23%
2023/11/29	38.4	41.99	24	41.56	41.65	14.4	14,853	0.10%
2023/11/28	51.5	41.87	12	41.93	41.80	39.5	15,043	0.26%
2023/11/27	43.5	42.68	2.1	42.89	42.30	41.4	14,918	0.28%
2023/11/24	26.8	43.63	26.1	43.32	43.70	0.7	14,718	0.00%
2023/11/23	175.6	44.72	151.1	44.60	43.75	24.6	14,331	0.17%	大買/大賣/
2023/11/22	40.2	43.38	145	43.03	44.10	-104.8	12,667	-0.83%	大賣/鉅額交易
2023/11/21	12	40.31	32.2	40.34	40.70	-20.2	11,159	-0.18%
2023/11/20	9.1	38.99	1.5	38.93	39.45	7.6	11,274	0.07%
2023/11/17	15.2	38.90	5	39.01	38.95	10.2	11,838	0.09%
2023/11/16	2	39.30	24.3	39.16	39.45	-22.3	12,003	-0.19%
2023/11/15	18	37.86	34.3	38.18	38.35	-16.3	11,935	-0.14%
2023/11/14	67	37.51	57	37.28	37.15	10	12,047	0.08%
2023/11/13	70.5	37.65	64	38.27	38.40	6.5	12,162	0.05%
2023/11/10	7.3	39.09	10	39.03	39.10	-2.7	12,194	-0.02%
2023/11/09	9.8	39.07	11	39.25	39.00	-1.2	12,456	-0.01%
2023/11/08	3	40.00	4	39.70	39.55	-1	12,864	-0.01%
2023/11/07	17.6	39.32	5	39.66	39.20	12.6	13,105	0.10%
2023/11/06	5.2	39.50	9.4	39.44	39.55	-4.2	14,180	-0.03%
2023/11/03	11.5	39.28	7	39.11	38.80	4.5	14,553	0.03%
2023/11/02	42.1	38.43	47.3	38.62	38.60	-5.2	14,975	-0.03%
2023/11/01	39.4	37.93	42.8	38.00	38.00	-3.4	15,472	-0.02%
2023/10/31	22	38.65	4	38.46	38.00	18	15,773	0.11%
2023/10/30	1	39.50	57.3	39.59	39.20	-56.3	16,754	-0.34%
2023/10/27	43.1	38.66	41	38.58	38.55	2.1	17,835	0.01%
2023/10/26	48.3	39.07	57.2	38.97	38.95	-8.9	19,965	-0.04%
2023/10/25	38	40.09	43	39.78	39.70	-5	20,822	-0.02%
2023/10/24	17.2	39.91	1	39.90	40.00	16.2	21,932	0.07%
2023/10/23	10	40.05	2	39.10	39.50	8	22,787	0.04%
2023/10/20	53.2	39.00	39.9	39.39	39.40	13.3	23,267	0.06%
2023/10/19	95.3	39.55	42.6	39.69	39.70	52.7	23,658	0.22%
2023/10/18	43.6	40.18	52.1	39.99	39.95	-8.6	24,055	-0.04%
2023/10/17	19.3	41.35	29.9	41.02	40.70	-10.6	24,732	-0.04%
2023/10/16	69	41.83	32.5	41.35	41.45	36.6	25,612	0.14%
2023/10/13	5.1	42.93	1	43.70	42.80	4.1	27,961	0.01%
2023/10/12	6	43.34	10	43.75	43.45	-4	30,081	-0.01%
2023/10/11	50.9	43.05	13.1	42.65	42.35	37.8	30,210	0.13%
2023/10/06	6.1	43.80	32	43.90	43.70	-25.9	30,670	-0.08%
2023/10/05	2	44.33	4	44.44	44.30	-2	31,388	-0.01%
2023/10/04	5	43.56	22	43.67	43.85	-17.1	31,815	-0.05%
2023/10/03	22.2	44.65	2	44.68	44.20	20.2	32,722	0.06%
2023/10/02	22.1	44.99	27	45.38	45.45	-4.9	33,628	-0.01%
2023/09/28	16.1	44.23	31	43.84	43.70	-15	34,336	-0.04%
2023/09/27	2.3	42.91	8	43.04	43.10	-5.7	35,761	-0.02%
2023/09/26	11.3	43.62	7.6	43.44	43.20	3.7	37,794	0.01%
2023/09/25	19.5	43.52	11	43.54	43.45	8.5	38,974	0.02%
2023/09/22	10.4	42.93	24	42.96	43.50	-13.6	39,302	-0.03%
2023/09/21	11.3	42.65	11.1	42.61	42.60	0.2	39,267	0.00%
2023/09/20	31.4	43.32	58	43.47	43.15	-26.7	39,189	-0.07%
2023/09/19	31	43.83	14	43.95	43.40	17	39,311	0.04%
2023/09/18	34.1	45.04	22	44.86	44.65	12.1	39,690	0.03%
2023/09/15	3.2	45.85	4	45.86	45.75	-0.9	40,063	0.00%
2023/09/14	17.1	45.28	37	45.62	45.70	-19.9	40,128	-0.05%
2023/09/13	18.1	45.08	7	45.16	45.05	11.1	40,247	0.03%
2023/09/12	76	46.59	50	46.62	45.40	26	40,652	0.06%
2023/09/11	24.2	44.71	20	44.88	44.85	4.2	40,603	0.01%
2023/09/08	39.4	46.13	23	46.23	45.80	16.4	40,753	0.04%
2023/09/07	15.2	47.00	26	46.99	47.00	-10.8	40,959	-0.03%
2023/09/06	9	47.39	74	47.44	47.35	-65	41,183	-0.16%
2023/09/05	29	47.10	103	47.26	47.20	-74	41,306	-0.18%	大賣/
2023/09/04	123.2	45.23	68	45.38	45.90	55.2	41,445	0.13%	大買/
2023/09/01	49.1	47.19	35	46.84	46.35	14.1	41,770	0.03%
2023/08/31	16.3	46.23	54	46.32	46.45	-37.7	42,779	-0.09%
2023/08/30	26	46.93	13	46.63	46.45	13	44,062	0.03%
2023/08/29	9.1	46.48	7.1	46.32	46.55	2	45,482	0.00%
2023/08/28	35.2	46.32	18	46.33	46.35	17.2	46,384	0.04%
2023/08/25	81.8	47.21	29	47.14	46.85	52.8	46,902	0.11%
2023/08/24	56.1	47.90	41	47.78	47.10	15.1	46,948	0.03%
2023/08/23	86.3	48.70	45.4	48.26	47.85	40.9	47,201	0.09%
2023/08/22	56.6	50.08	27	49.63	49.90	29.6	46,884	0.06%
2023/08/21	9	50.44	11	50.64	50.40	-2	46,749	0.00%
2023/08/18	46.2	51.55	57	50.97	50.20	-10.9	47,029	-0.02%
2023/08/17	53	50.62	42.5	51.52	51.90	10.6	47,268	0.02%
2023/08/16	30.3	50.40	15	50.60	50.60	15.3	47,831	0.03%
2023/08/15	6.2	50.59	37.3	50.62	50.80	-31.1	48,675	-0.06%
2023/08/14	75	49.57	66	49.62	49.10	9	49,027	0.02%
2023/08/11	52.2	51.20	61.2	51.31	50.90	-9	48,792	-0.02%
2023/08/10	174.4	51.68	58	51.69	50.90	116.4	48,516	0.24%	大買/鉅額交易
2023/08/09	48.2	53.29	24.9	53.62	52.90	23.3	47,486	0.05%
2023/08/08	40.3	53.79	42.3	54.43	54.30	-2	47,202	0.00%
2023/08/07	22	53.10	71.6	53.00	54.60	-49.6	46,958	-0.11%
2023/08/04	55.1	51.70	41.9	51.45	52.30	13.2	46,645	0.03%
2023/08/02	139.5	51.85	123	51.93	51.20	16.5	46,533	0.04%	大買/大賣/
2023/08/01	200.5	55.68	122.3	55.51	54.20	78.2	45,650	0.17%	大買/大賣/
2023/07/31	202.1	57.27	240.5	58.03	55.50	-38.4	44,794	-0.09%	大買/大賣/
2023/07/28	73	54.50	124.4	54.56	54.90	-51.4	42,884	-0.12%	大賣/
2023/07/27	134	53.18	151.8	53.28	54.40	-17.8	42,240	-0.04%	大買/大賣/
2023/07/26	48.6	51.36	86.2	51.34	51.80	-37.6	41,399	-0.09%
2023/07/25	94.3	52.54	83.8	52.63	51.80	10.5	41,221	0.03%
2023/07/24	56.4	52.03	22	51.85	51.70	34.4	41,224	0.08%
2023/07/21	72.4	53.16	31	53.43	53.30	41.4	41,214	0.10%
2023/07/20	76	55.45	69.1	54.82	54.40	6.9	41,816	0.02%
2023/07/19	129.3	53.99	317.6	53.92	55.00	-188.3	41,858	-0.45%	大買/大賣/鉅額交易
2023/07/18	489.3	54.99	198.3	55.32	52.70	290.9	42,707	0.68%	大買/大賣/鉅額交易
2023/07/17	214	55.07	301.4	54.95	56.10	-87.4	42,738	-0.20%	大買/大賣/
2023/07/14	103	51.22	132	51.07	51.20	-29	41,616	-0.07%	大買/大賣/
2023/07/13	45.5	51.21	32	51.19	50.00	13.5	41,722	0.03%
2023/07/12	81.5	52.06	66.5	52.21	51.80	15	41,607	0.04%
2023/07/11	46.3	50.82	72	50.80	50.50	-25.7	40,894	-0.06%
2023/07/10	106.1	52.00	168	52.19	51.10	-61.9	40,558	-0.15%	大買/大賣/
2023/07/07	116.2	53.05	84	53.04	53.10	32.2	39,683	0.08%	大買/
2023/07/06	75	52.95	37.2	52.91	52.20	37.9	38,769	0.10%
2023/07/05	76.1	54.10	109	54.12	53.60	-32.9	37,858	-0.09%	大賣/
2023/07/04	154	50.65	214	51.38	50.90	-60	36,367	-0.16%	大買/大賣/
2023/07/03	79	49.20	53	49.48	48.90	26	34,318	0.08%
2023/06/30	46	45.32	58	46.10	46.45	-12	33,156	-0.04%
2023/06/29	3.2	44.41	3	44.18	44.10	0.2	32,804	0.00%
2023/06/28	9	44.58	2	44.75	44.30	7	32,764	0.02%
2023/06/27	17	44.51	20	44.39	44.50	-3	32,815	-0.01%
2023/06/26	58.5	46.17	8.5	46.13	45.55	50	32,644	0.15%
2023/06/21	42	47.77	40.8	48.09	48.80	1.3	32,215	0.00%
2023/06/20	12	47.15	5	47.28	46.90	7	31,953	0.02%
2023/06/19	27.7	46.94	21	46.83	46.65	6.7	31,896	0.02%
2023/06/16	45	48.42	48.2	48.09	47.70	-3.2	31,826	-0.01%
2023/06/15	65	48.10	54	48.28	48.45	11	31,480	0.03%
2023/06/14	34.1	47.25	51	47.20	47.00	-16.9	31,053	-0.05%
2023/06/13	19	47.53	53	47.61	47.55	-34	30,911	-0.11%
2023/06/12	38.1	48.19	13	47.74	47.60	25.1	30,884	0.08%
2023/06/09	29	47.96	28.2	47.85	47.90	0.8	30,833	0.00%
2023/06/08	32.2	47.56	11	47.70	47.20	21.2	30,866	0.07%
2023/06/07	77.5	48.55	56.2	48.25	48.10	21.3	30,694	0.07%
2023/06/06	204.4	48.60	110	48.84	49.20	94.4	30,757	0.31%	大買/大賣/
2023/06/05	87.2	51.03	84	51.32	51.20	3.2	30,189	0.01%
2023/06/02	54	48.43	134	48.38	49.85	-80	29,311	-0.27%	大賣/
2023/06/01	61	45.63	100	45.97	45.35	-39	28,629	-0.14%
2023/05/31	44	45.01	106.3	44.78	45.00	-62.3	27,799	-0.22%	大賣/
2023/05/30	40.1	43.93	33	44.06	43.60	7.1	27,272	0.03%
2023/05/29	48.2	44.25	107.6	44.21	44.05	-59.4	27,500	-0.22%	大賣/
2023/05/26	47.2	42.83	42	42.61	42.15	5.2	27,080	0.02%
2023/05/25	33	43.73	19	43.61	43.50	14	27,046	0.05%
2023/05/24	58	44.03	60	44.13	43.90	-2	27,509	-0.01%
2023/05/23	58	43.92	39	44.08	43.70	19	28,127	0.07%
2023/05/22	70	44.04	101	44.18	43.70	-31	27,785	-0.11%	大賣/
2023/05/19	30	43.36	46	43.29	42.50	-16	26,995	-0.06%
2023/05/18	57	41.95	85	41.80	42.20	-28	26,067	-0.11%
2023/05/17	19.1	40.32	36	40.09	39.95	-16.9	25,602	-0.07%
2023/05/16	0.1	39.35	4	39.25	39.25	-4	25,599	-0.02%
2023/05/15	1.1	39.01	0	0.00	38.95	1.1	25,739	0.00%
2023/05/12	17	39.33	2	39.10	39.55	15	26,196	0.06%
2023/05/11	41	39.10	1.5	38.93	38.80	39.5	27,085	0.15%
2023/05/10	15	40.21	2	39.98	40.10	13	27,456	0.05%
2023/05/09	33.1	41.45	3	41.45	40.85	30.1	28,203	0.11%
2023/05/08	13	42.50	22	42.63	42.55	-9	28,589	-0.03%
2023/05/05	28.1	41.57	8.4	41.74	41.70	19.7	28,955	0.07%
2023/05/04	16	41.86	28	41.98	42.25	-12	29,544	-0.04%
2023/05/03	52.2	42.36	12	42.23	42.10	40.2	30,042	0.13%
2023/05/02	25	43.11	47	43.24	43.20	-22	30,939	-0.07%
2023/04/28	66.3	42.99	67.6	43.36	42.30	-1.3	31,074	0.00%
2023/04/27	133	43.29	79	43.53	43.45	54	30,334	0.18%	大買/
2023/04/26	17.1	42.04	21	42.33	42.75	-3.9	29,778	-0.01%
2023/04/25	70.5	43.64	51.2	43.58	43.00	19.3	29,262	0.07%
2023/04/24	46	44.35	35	44.71	45.50	11	28,135	0.04%
2023/04/21	175	44.09	243.4	43.68	43.60	-68.4	27,259	-0.25%	大買/大賣/
2023/04/20	154.2	44.88	93.1	44.88	44.10	61.1	25,445	0.24%	大買/
2023/04/19	29.2	41.95	149	42.34	43.60	-119.8	22,841	-0.52%	大賣/鉅額交易
2023/04/18	47	40.16	34	40.39	39.65	13	21,741	0.06%
2023/04/17	58.6	40.23	79.8	40.30	40.45	-21.2	21,293	-0.10%
2023/04/14	16	38.43	8	38.39	38.20	8	20,859	0.04%
2023/04/13	24.3	38.89	13	39.11	38.70	11.3	20,818	0.05%
2023/04/12	13	39.56	20	39.62	39.55	-7	20,666	-0.03%
2023/04/11	49	39.53	35.3	39.29	39.10	13.7	20,577	0.07%
2023/04/10	16	39.13	46	38.99	38.90	-30	20,426	-0.15%
2023/04/07	3	38.67	9.3	38.67	38.80	-6.3	20,339	-0.03%
2023/04/06	7.1	38.32	0.1	38.65	38.25	7	20,286	0.03%
2023/03/31	49	38.59	5	38.58	38.55	44	20,243	0.22%
2023/03/30	5.1	38.22	0	0.00	38.25	5.1	20,171	0.03%
2023/03/29	32	38.38	10	38.40	38.20	22	20,138	0.11%
2023/03/28	23.1	38.21	4	38.35	38.25	19.1	20,130	0.09%
2023/03/27	13	39.53	76	39.08	39.00	-63	19,980	-0.32%
2023/03/24	16	38.99	10.3	38.95	39.15	5.7	19,905	0.03%
2023/03/23	31.4	39.29	1.8	39.19	38.95	29.7	19,818	0.15%
2023/03/22	15.9	40.82	13	40.43	40.05	2.9	19,608	0.01%
2023/03/21	9	40.71	6.2	40.80	40.55	2.8	19,464	0.01%
2023/03/20	2	39.85	17	39.75	40.00	-15	19,267	-0.08%
2023/03/17	16	40.03	1	40.80	40.20	15	19,160	0.08%
2023/03/16	14.1	40.26	6	40.17	40.30	8.1	18,916	0.04%
2023/03/15	33	40.98	37	40.86	40.65	-4	18,713	-0.02%
2023/03/14	24	40.58	29.1	40.53	40.45	-5.1	18,427	-0.03%
2023/03/13	55.1	39.98	37	40.30	40.40	18.1	18,211	0.10%
2023/03/10	115.4	39.95	132	39.77	39.60	-16.6	18,022	-0.09%	大買/大賣/
2023/03/09	178.4	41.06	233	40.85	41.00	-54.6	17,743	-0.31%	大買/大賣/
2023/03/08	140	42.31	99.5	41.55	42.60	40.5	17,033	0.24%	大買/
2023/03/07	114.2	41.56	71	41.49	41.25	43.2	16,222	0.27%	大買/
2023/03/06	141.7	41.05	99.9	41.06	40.95	41.8	15,670	0.27%	大買/
2023/03/03	59	39.55	63	39.18	39.15	-4	14,883	-0.03%
2023/03/02	28.3	39.55	44	39.41	39.30	-15.7	14,712	-0.11%
2023/03/01	55	39.50	46	39.63	39.70	9	14,472	0.06%
2023/02/24	87.3	38.27	245.6	38.11	38.00	-158.2	13,947	-1.13%	大賣/鉅額交易
2023/02/23	81.1	39.16	117.5	38.99	38.90	-36.4	13,626	-0.27%	大賣/
2023/02/22	163.2	39.59	106.1	39.58	39.25	57.1	13,325	0.43%	大買/大賣/
2023/02/21	257.7	39.53	213.4	39.94	41.35	44.3	12,743	0.35%	大買/大賣/
2023/02/20	56	38.12	73	38.01	38.00	-17	11,775	-0.14%
2023/02/17	19.2	37.75	30.6	37.79	37.85	-11.5	11,738	-0.10%
2023/02/16	42	37.37	53	37.39	37.45	-11	11,607	-0.09%
2023/02/15	29	37.38	20	37.01	36.95	9	11,476	0.08%
2023/02/14	43	37.03	39	36.96	36.80	4	11,304	0.04%
2023/02/13	13.1	37.59	17	37.44	37.40	-3.9	11,196	-0.03%
2023/02/10	66.4	38.62	55	38.15	37.80	11.4	11,041	0.10%
2023/02/09	118.6	38.35	151.4	38.83	38.75	-32.8	10,531	-0.31%	大買/大賣/
2023/02/08	55	37.51	65.4	37.45	36.85	-10.3	9,585	-0.11%
2023/02/07	82	36.23	67	37.55	37.85	15	8,994	0.17%
2023/02/06	61	38.00	114	37.50	38.35	-53	8,026	-0.66%	大賣/
2023/02/03	50	38.06	62	38.19	38.30	-12	7,409	-0.16%
2023/02/02	68	37.04	169	37.47	38.00	-101	6,824	-1.48%	大賣/鉅額交易
2023/02/01	142	36.07	85.1	36.32	36.45	56.9	5,941	0.96%	大買/
2023/01/31	55	34.54	128	35.02	35.20	-73	5,156	-1.42%	大賣/
2023/01/30	22	32.45	78.2	32.59	32.60	-56.2	4,049	-1.39%
2023/01/17	0	0.00	0.3	29.90	29.65	-0.3	3,594	-0.01%
2023/01/16	2	29.15	1	29.15	29.15	1	3,596	0.03%
2023/01/13	1	29.25	1	29.40	29.20	0	3,613	0.00%
2023/01/12	1.1	29.55	0.2	30.20	29.35	0.8	3,685	0.02%
2023/01/11	0	0.00	0.3	29.90	29.70	-0.3	3,685	-0.01%
2023/01/10	21	29.70	2	29.70	29.65	19	3,701	0.51%
2023/01/09	2	30.30	0	0.00	30.40	2	3,687	0.06%
2023/01/05	10.1	30.73	14	30.66	30.40	-3.9	3,744	-0.11%
2023/01/04	8.1	30.81	8	30.65	30.65	0	3,743	0.00%
2023/01/03	6	30.48	7	30.59	30.60	-1	3,722	-0.03%
2022/12/30	0.1	29.90	32	30.03	29.85	-32	3,717	-0.86%
2022/12/29	16.1	29.31	7	29.43	29.45	9.1	3,859	0.24%
2022/12/28	2.1	29.86	13	30.24	29.80	-10.9	3,871	-0.28%
2022/12/27	0	0.00	1	30.45	30.35	-1	3,897	-0.03%
2022/12/23	1	29.95	7	30.53	30.40	-6	3,938	-0.15%
2022/12/22	5	30.46	34	30.26	30.15	-29	4,023	-0.72%
2022/12/21	1	30.00	20	30.20	30.00	-19	4,099	-0.46%
2022/12/20	20	30.90	0	0.00	29.75	20	4,113	0.49%
2022/12/15	5	31.10	7	30.90	31.00	-2	4,148	-0.05%
2022/12/14	12	30.69	3.1	30.77	30.85	8.9	4,128	0.22%
2022/12/13	2	30.65	5	30.46	30.35	-3	4,218	-0.07%
2022/12/12	0	0.00	6.1	29.97	30.25	-6.1	4,227	-0.14%
2022/12/09	22	30.28	6.1	30.06	30.05	15.9	4,290	0.37%
2022/12/07	5.1	29.83	3.1	30.25	29.90	2	4,285	0.05%
2022/12/06	19.3	30.59	2	30.55	30.20	17.3	4,259	0.41%
2022/12/05	15	31.23	4	31.13	31.10	11	4,283	0.26%
2022/12/02	19	31.04	60.3	31.06	30.90	-41.3	4,236	-0.97%
2022/12/01	23	30.25	7.4	30.53	30.35	15.6	4,090	0.38%
2022/11/30	2	30.05	3	30.10	30.00	-1	4,014	-0.02%
2022/11/29	1	29.65	5	29.90	30.15	-4	4,026	-0.10%
2022/11/28	1	29.70	17.1	29.69	29.80	-16.1	4,023	-0.40%
2022/11/25	8	30.17	29	30.11	29.85	-21	4,051	-0.52%
2022/11/24	3	29.73	7.2	29.95	29.95	-4.2	4,013	-0.10%
2022/11/23	6	29.35	0	0.00	29.35	6	3,981	0.15%
2022/11/22	2.2	29.39	5	29.45	29.30	-2.8	4,025	-0.07%
2022/11/18	28.5	29.87	7.2	29.92	29.60	21.3	4,047	0.53%
2022/11/17	11	30.20	7.3	30.47	30.05	3.7	4,006	0.09%
2022/11/16	8	30.13	8	30.50	29.90	0	3,918	0.00%
2022/11/15	26	30.19	13.5	30.32	30.40	12.5	3,853	0.32%
2022/11/14	6	29.40	17	29.58	29.55	-11	3,646	-0.30%
2022/11/11	16	29.53	3	29.21	29.15	13	3,639	0.36%
2022/11/10	14	29.10	1	29.10	29.05	13	3,731	0.35%
2022/11/09	15	29.79	5	30.10	29.45	10	3,743	0.27%
2022/11/08	12	29.43	3	29.70	29.50	9	3,698	0.24%
2022/11/07	3	29.73	15	29.71	29.55	-12	3,673	-0.33%
2022/11/04	3	29.65	22.2	29.78	29.85	-19.2	3,647	-0.53%
2022/11/03	1.3	28.36	19.5	28.93	29.00	-18.2	3,582	-0.51%
2022/11/02	15	28.70	3.3	28.81	28.75	11.7	3,572	0.33%
2022/11/01	2	28.40	4	28.26	28.40	-2	3,575	-0.06%
2022/10/31	15	27.63	1	27.70	27.60	14	3,581	0.39%
2022/10/28	9.2	27.54	0	0.00	27.40	9.2	3,635	0.25%
2022/10/27	2	27.80	0.5	27.91	27.85	1.5	3,700	0.04%
2022/10/26	4.3	27.91	1	28.00	27.60	3.3	3,758	0.09%
2022/10/24	10	27.40	1	27.65	27.40	9	4,217	0.21%
2022/10/21	10	27.44	41	27.56	27.45	-31	4,228	-0.73%
2022/10/20	3	27.47	16	27.61	27.30	-13	4,225	-0.31%
2022/10/18	0	0.00	1	28.20	28.25	-1	4,225	-0.02%
2022/10/17	24	27.15	10	27.55	27.80	14	4,251	0.33%
2022/10/14	20	28.10	1	28.15	28.15	19	4,281	0.44%
2022/10/13	8	27.85	0	0.00	27.20	8	4,332	0.18%
2022/10/12	10	28.70	3	28.40	28.70	7	4,314	0.16%
2022/10/11	1	28.75	0	0.00	28.75	1	4,388	0.02%
2022/10/07	11	29.56	13	30.05	29.60	-2	4,430	-0.05%
2022/10/06	24	29.72	28	29.87	29.85	-4	4,486	-0.09%
2022/10/05	1	29.00	11	29.24	28.90	-10	4,372	-0.23%
2022/10/04	16	28.40	0	0.00	28.75	16	4,383	0.37%
2022/10/03	1	28.00	0	0.00	28.00	1	4,462	0.02%
2022/09/30	0	0.00	21	27.85	28.15	-21	4,609	-0.46%
2022/09/28	5	28.30	7	28.21	27.75	-2	4,663	-0.04%
2022/09/27	4	27.80	15	27.95	28.20	-11	4,600	-0.24%
2022/09/26	10	28.26	1	27.75	27.80	9	4,633	0.19%
2022/09/23	10	29.55	6	29.93	29.50	4	4,634	0.09%
2022/09/22	11	29.76	10	30.00	29.95	1	4,673	0.02%
2022/09/21	4	30.29	6	30.21	30.05	-2	4,752	-0.04%
2022/09/20	6	30.03	19	30.14	30.30	-13	4,883	-0.27%
2022/09/19	2	29.15	0	0.00	28.85	2	4,809	0.04%
2022/09/16	9	29.87	3	30.00	29.60	6	4,830	0.12%
2022/09/15	10	29.87	16	29.81	29.55	-6	4,799	-0.13%
2022/09/14	53	29.29	56	28.89	29.45	-3	4,721	-0.06%
2022/09/12	11	29.33	4	29.31	29.30	7	4,786	0.15%
2022/09/08	1	28.80	0	0.00	28.90	1	4,750	0.02%
2022/09/07	1	28.05	5	28.05	28.10	-4	4,776	-0.08%
2022/09/06	7	28.56	1	28.65	28.50	6	4,865	0.12%
2022/09/05	2	28.80	0	0.00	28.85	2	4,866	0.04%
2022/09/01	2	29.70	17	29.62	29.55	-15	4,867	-0.31%
2022/08/31	0	0.00	1	29.85	30.30	-1	4,882	-0.02%
2022/08/30	3	29.65	0	0.00	29.55	3	4,830	0.06%
2022/08/29	33	29.72	6	29.85	29.50	27	4,860	0.56%
2022/08/26	0	0.00	0	30.75	30.60	0	4,817	0.00%
2022/08/25	0	0.00	1	30.60	30.70	-1	4,802	-0.02%
2022/08/23	0	0.00	5	30.30	30.35	-5	4,826	-0.10%
2022/08/22	2	31.10	0	0.00	30.55	2	4,838	0.04%
2022/08/19	11	30.50	1	30.65	30.55	10	4,798	0.21%
2022/08/17	5	30.26	7	30.43	30.25	-2	4,779	-0.04%
2022/08/16	11	31.23	6	31.46	31.20	5	4,682	0.11%
2022/08/15	9	31.07	5	31.15	31.25	4	4,692	0.09%
2022/08/12	1	30.20	3	30.47	30.50	-2	4,800	-0.04%
2022/08/10	2	30.40	5	30.36	30.30	-3	4,986	-0.06%
2022/08/08	13	29.42	2	29.48	29.70	11	4,982	0.22%
2022/08/05	5	30.11	0	0.00	29.95	5	4,964	0.10%
2022/08/04	8	29.82	0	0.00	29.90	8	4,959	0.16%
2022/08/03	8.1	30.72	3	30.25	30.50	5.1	4,927	0.10%
2022/08/02	20	31.34	6	31.56	31.35	14	4,893	0.29%
2022/08/01	10	32.04	12	32.05	31.95	-2	4,889	-0.04%
2022/07/29	25	30.54	92	31.60	31.90	-67	4,757	-1.41%
2022/07/28	20	30.53	0	0.00	30.40	20	4,468	0.45%
2022/07/27	9	30.44	0	0.00	30.60	9	4,453	0.20%
2022/07/26	6	30.15	7	30.20	30.10	-1	4,433	-0.02%
2022/07/22	0	0.00	6	31.72	31.35	-6	4,372	-0.14%
2022/07/21	0	0.00	8	31.44	31.75	-8	4,397	-0.18%
2022/07/20	9	31.67	0	0.00	31.20	9	4,370	0.21%
2022/07/19	36	30.85	2	31.40	31.50	34	4,411	0.77%
2022/07/18	0	31.05	3	31.45	31.05	-3	4,407	-0.07%
2022/07/15	0	0.00	9	30.92	31.10	-9	4,350	-0.21%
2022/07/14	2	30.23	3	30.83	30.90	-1	4,320	-0.02%
2022/07/13	1	30.20	3	30.07	30.00	-2	4,256	-0.05%
2022/07/12	6	29.40	7	29.64	29.25	-1	4,282	-0.02%
2022/07/11	315	30.67	309	30.21	30.20	6	4,322	0.14%	大買/大賣/
2022/07/08	5	30.02	30	30.17	30.30	-25	4,278	-0.58%
2022/07/07	59	28.25	6	28.48	28.90	53	4,186	1.27%
2022/07/06	2	28.75	2	28.70	28.60	0	4,222	0.00%
2022/07/05	3	27.93	1	28.10	28.10	2	4,306	0.05%
2022/07/04	14	27.55	25	27.68	27.55	-11	4,364	-0.25%
2022/07/01	1	29.40	22	29.13	28.35	-21	4,636	-0.45%
2022/06/30	10	29.30	3	28.97	28.80	7	4,741	0.15%
2022/06/29	27	30.32	6	30.15	30.20	21	4,745	0.44%
2022/06/28	16	30.25	1	30.80	30.80	15	4,778	0.31%
2022/06/27	0	0.00	9	29.83	29.80	-9	4,773	-0.19%
2022/06/24	3	29.60	4	29.54	29.80	-1	4,888	-0.02%
2022/06/23	4	28.94	29	29.08	28.90	-25	4,897	-0.51%
2022/06/22	0	0.00	4	28.11	28.45	-4	5,049	-0.08%
2022/06/21	4	27.96	36	28.27	28.75	-32	5,190	-0.62%
2022/06/20	49	27.70	0	27.70	27.20	49	5,300	0.92%
2022/06/17	17	27.67	18	28.52	28.30	-1	5,413	-0.02%
2022/06/16	2	28.53	0	0.00	28.60	2	5,606	0.04%
2022/06/15	5	29.39	38	29.23	29.35	-33	5,699	-0.58%
2022/06/14	10	28.16	0	0.00	28.90	10	5,669	0.18%
2022/06/13	14	28.46	18	28.49	28.45	-4	5,760	-0.07%
2022/06/10	11	29.25	1	29.20	29.30	10	5,851	0.17%
2022/06/09	23	29.82	2	29.70	29.65	21	6,019	0.35%
2022/06/08	1	29.75	1	30.00	29.70	0	6,068	0.00%
2022/06/07	2	29.75	3	29.75	29.55	-1	6,206	-0.02%
2022/06/06	0	0.00	4	29.48	29.30	-4	6,325	-0.06%
2022/06/02	5	29.27	2	29.30	29.30	3	6,407	0.05%
2022/06/01	0	0.00	16	29.46	29.45	-16	6,505	-0.25%
2022/05/31	0	0.00	315	29.18	29.15	-315	6,659	-4.73%	大賣/鉅額交易
2022/05/30	1	29.20	1	29.25	29.40	0	6,732	0.00%
2022/05/25	0.1	28.75	0	0.00	28.95	0.1	6,813	0.00%
2022/05/24	1	28.65	0	0.00	28.25	1	6,884	0.01%
2022/05/23	3	29.20	142	29.14	28.80	-139	6,884	-2.02%	大賣/鉅額交易
2022/05/20	102	30.14	34	30.04	29.40	68	6,919	0.98%	大買/
2022/05/19	26	29.00	14	29.26	29.60	12	6,804	0.18%
2022/05/18	19	29.27	18	29.17	29.45	1	6,814	0.01%
2022/05/17	52	28.15	1	28.15	28.50	51	6,817	0.75%
2022/05/16	1	27.80	167.1	27.40	27.35	-166.1	6,873	-2.42%	大賣/鉅額交易
2022/05/13	1	27.00	2	27.50	27.50	-1	6,923	-0.01%
2022/05/12	3	26.72	8	26.63	26.55	-5	6,994	-0.07%
2022/05/11	5	27.30	0	0.00	27.25	5	7,008	0.07%
2022/05/10	7	27.23	0	0.00	27.45	7	7,051	0.10%
2022/05/09	18.1	27.48	10	27.35	27.15	8.1	7,221	0.11%
2022/05/06	10	28.90	10	28.80	28.70	0	7,247	0.00%
2022/05/05	1	29.80	4	29.81	29.75	-3	7,312	-0.04%
2022/05/04	2	29.00	0	0.00	29.10	2	7,306	0.03%
2022/05/03	3	28.80	0	0.00	28.75	3	7,377	0.04%
2022/04/29	2	29.15	0	0.00	28.95	2	7,451	0.03%
2022/04/28	70	29.39	6	28.88	28.85	64	7,530	0.85%
2022/04/27	4.1	28.23	7	28.36	28.75	-3	7,545	-0.04%
2022/04/26	6	29.30	8	29.46	29.20	-2	7,622	-0.03%
2022/04/25	16.1	29.43	9	29.53	29.20	7.1	7,678	0.09%
2022/04/22	236	31.39	27	31.11	31.05	209	7,645	2.73%	大買/鉅額交易
2022/04/21	64	31.78	8	31.55	31.60	56	7,709	0.73%
2022/04/20	32	32.44	4	32.24	32.30	28	7,785	0.36%
2022/04/19	81	31.85	1	31.85	32.05	80	7,852	1.02%
2022/04/18	55	31.73	0	0.00	31.30	55	8,049	0.68%
2022/04/15	11	31.92	26	31.98	31.90	-15	8,136	-0.18%
2022/04/14	3	32.47	2	32.83	32.30	1	8,330	0.01%
2022/04/13	10	32.68	7	32.67	32.85	3	8,546	0.04%
2022/04/12	10	32.61	15	32.42	32.50	-5	9,449	-0.05%
2022/04/11	28	32.86	5	33.17	32.70	23	9,696	0.24%
2022/04/08	2	34.25	1	34.40	34.15	1	9,656	0.01%
2022/04/07	19	35.37	161	34.33	34.05	-142	9,718	-1.46%	大賣/鉅額交易
2022/04/06	17	35.46	8	35.74	35.70	9	9,652	0.09%
2022/04/01	138	35.77	5	35.70	35.90	133	9,998	1.33%	大買/鉅額交易
2022/03/31	8	35.91	4	35.81	35.50	4	11,313	0.04%
2022/03/30	4	35.93	1	35.60	35.95	3	12,911	0.02%
2022/03/29	16	35.18	10	35.77	34.90	6	13,307	0.05%
2022/03/28	4	35.21	0	0.00	35.55	4	13,210	0.03%
2022/03/25	8	35.91	23	36.09	35.60	-15	13,187	-0.11%
2022/03/24	13	35.63	21	35.89	35.50	-8	13,079	-0.06%
2022/03/23	20.1	35.76	17	35.33	35.35	3.1	13,109	0.02%
2022/03/22	9	35.35	9	35.58	35.70	0	13,328	0.00%
2022/03/21	63	35.15	51	35.41	35.10	12	13,991	0.09%
2022/03/18	26	34.21	38	34.33	34.35	-12	14,029	-0.09%
2022/03/17	19	33.72	10	33.65	33.75	9	14,278	0.06%
2022/03/16	26	33.27	37	33.12	32.95	-11	14,679	-0.07%
2022/03/15	360	33.07	6	33.26	32.85	354	14,651	2.42%	大買/鉅額交易
2022/03/14	31	33.85	365	33.35	33.45	-334	14,637	-2.28%	大賣/鉅額交易
2022/03/11	9	34.53	21	34.75	34.75	-12	14,521	-0.08%
2022/03/10	49	34.52	43	34.60	34.35	6	14,539	0.04%
2022/03/09	31	33.72	1	33.10	34.00	30	14,477	0.21%
2022/03/08	109	32.18	37	32.60	32.15	72	14,571	0.49%	大買/
2022/03/07	9	33.07	9	33.48	33.00	0	14,967	0.00%
2022/03/04	33	34.87	17	34.94	34.40	16	15,099	0.11%
2022/03/03	21	34.18	13	34.50	34.25	8	15,121	0.05%
2022/03/02	2	33.58	1	33.70	33.60	1	15,242	0.01%
2022/03/01	1	33.85	0	0.00	33.85	1	15,363	0.01%
2022/02/25	10	33.38	6	33.64	33.25	4	15,621	0.03%
2022/02/24	22	33.22	3	33.70	33.30	19	15,743	0.12%
2022/02/22	3	34.15	9	34.24	34.20	-6	16,268	-0.04%
2022/02/21	6	35.15	3	35.17	35.20	3	16,631	0.02%
2022/02/18	0	0.00	3.1	35.13	35.55	-3.1	17,442	-0.02%
2022/02/17	2.1	35.40	1	34.95	34.95	1.1	17,780	0.01%
2022/02/16	3	34.70	7	34.79	34.85	-4	18,411	-0.02%
2022/02/15	3	34.20	5	34.20	33.90	-2	18,703	-0.01%
2022/02/14	4	33.75	1	34.50	33.60	3	19,805	0.02%
2022/02/11	7	34.57	6	34.53	34.50	1	21,027	0.00%
2022/02/10	3	35.32	6	34.90	34.80	-3	21,483	-0.01%
2022/02/09	8	35.17	17	35.18	35.10	-9	21,905	-0.04%
2022/02/08	3	34.28	9.4	34.39	34.75	-6.4	22,079	-0.03%
2022/02/07	2	33.43	3	33.63	33.95	-1	22,587	0.00%
2022/01/26	7	31.88	2	32.03	31.95	5	22,967	0.02%
2022/01/25	5	32.67	0	0.00	32.10	5	23,820	0.02%
2022/01/24	1	32.70	12	32.40	32.80	-11	24,747	-0.04%
2022/01/21	14	33.56	4	33.35	33.40	10	26,168	0.04%
2022/01/20	24	34.11	0	0.00	34.10	24	27,583	0.09%
2022/01/19	4	34.49	14	34.16	34.10	-10	28,672	-0.03%
2022/01/18	13	34.10	20	34.43	34.10	-7	29,621	-0.02%
2022/01/17	21	34.23	1	34.30	34.60	20	29,597	0.07%
2022/01/14	2	33.23	2	33.00	33.55	0	29,550	0.00%
2022/01/13	22.1	34.07	4	34.06	34.00	18.1	29,675	0.06%
2022/01/12	7	34.48	26	34.71	34.30	-19	29,584	-0.06%
2022/01/11	14	34.66	7	34.70	34.50	7	29,498	0.02%
2022/01/10	5	35.75	2	35.90	35.75	3	29,286	0.01%
2022/01/07	9	36.29	295.8	36.13	36.25	-286.8	29,165	-0.98%	大賣/鉅額交易
2022/01/06	31	37.42	109	37.44	37.35	-78	28,931	-0.27%	大賣/
2022/01/05	46	37.93	55	38.03	37.15	-9	28,728	-0.03%
2022/01/04	50	36.99	22	36.99	37.10	28	27,826	0.10%
2022/01/03	7	36.06	21	36.07	35.95	-14	27,520	-0.05%
2021/12/30	30	36.71	10	36.74	36.60	20	27,480	0.07%
2021/12/29	54	36.69	12	36.69	36.65	42	27,441	0.15%
2021/12/28	181	37.52	25	37.14	36.90	156	27,314	0.57%	大買/鉅額交易
2021/12/27	355	39.03	294	37.97	37.60	61	27,062	0.23%	大買/大賣/
2021/12/24	128	37.67	260	38.41	39.95	-132	26,024	-0.51%	大買/大賣/鉅額交易
2021/12/23	66	36.21	33	36.31	36.35	33	24,424	0.14%
2021/12/22	12	35.13	1	35.00	35.20	11	24,030	0.05%
2021/12/21	4	34.80	15	35.07	35.15	-11	24,146	-0.05%
2021/12/20	2	35.10	22	35.37	35.30	-20	24,258	-0.08%
2021/12/17	20	35.56	10	35.05	35.20	10	24,494	0.04%
2021/12/16	68	35.56	40	35.73	36.00	28	25,278	0.11%
2021/12/15	111	36.27	116	36.14	35.00	-5	25,333	-0.02%	大買/大賣/
2021/12/14	113	35.79	36	35.43	35.60	77	24,657	0.31%	大買/
2021/12/13	50	35.78	17.3	35.87	35.50	32.7	24,521	0.13%
2021/12/10	147	35.50	57	35.17	36.00	90	24,219	0.37%	大買/
2021/12/09	3	34.10	22	34.09	34.00	-19	23,755	-0.08%
2021/12/08	4	33.89	7	33.88	33.80	-3	23,674	-0.01%
2021/12/07	22	33.85	7	33.57	33.55	15	23,573	0.06%
2021/12/06	59	33.56	44	33.77	33.80	15	23,497	0.06%
2021/12/03	15	33.16	52	33.13	33.15	-37	23,397	-0.16%
2021/12/02	104	33.14	73	32.44	32.35	31	23,306	0.13%	大買/
2021/12/01	87.1	32.66	69	33.00	33.25	18.1	23,147	0.08%
2021/11/30	8	35.60	13	35.37	35.00	-5	22,756	-0.02%
2021/11/29	9	34.17	10	34.27	34.50	-1	22,557	0.00%
2021/11/26	4.1	34.42	19.1	34.28	34.40	-15	22,383	-0.07%
2021/11/25	13	34.55	7	34.56	34.40	6	22,180	0.03%
2021/11/24	15	34.82	22	35.02	34.75	-7	22,068	-0.03%
2021/11/23	26	35.41	5	35.31	35.20	21	21,840	0.10%
2021/11/22	17	35.93	10	35.96	35.40	7	21,725	0.03%
2021/11/19	25	35.71	31	35.90	35.90	-6	21,562	-0.03%
2021/11/18	49	36.34	35.5	36.32	36.00	13.5	21,120	0.06%
2021/11/17	80.2	38.13	45.1	38.30	37.30	35.1	20,685	0.17%
2021/11/16	70	36.78	33	36.91	37.25	37	19,849	0.19%
2021/11/15	56.3	37.34	130	37.71	37.25	-73.7	19,423	-0.38%	大賣/
2021/11/12	27.1	35.73	36	35.57	35.85	-8.9	18,705	-0.05%
2021/11/11	89	37.74	69.1	37.17	36.25	19.9	18,338	0.11%
2021/11/10	92.2	36.93	131.2	37.05	37.10	-39	17,216	-0.23%	大賣/
2021/11/09	73	35.21	51	34.95	34.90	22	15,946	0.14%
2021/11/08	67	34.49	11.6	34.41	34.70	55.4	15,597	0.36%
2021/11/05	51.4	34.09	49	33.90	34.25	2.4	15,295	0.02%
2021/11/04	76.4	34.40	76	34.55	34.40	0.4	14,950	0.00%
2021/11/03	67.1	33.65	36	33.64	33.30	31.1	14,421	0.22%
2021/11/02	117	34.38	139.2	33.73	33.10	-22.2	14,291	-0.16%	大買/大賣/
2021/11/01	113	35.79	98	35.86	36.30	15	13,606	0.11%	大買/
2021/10/29	99.3	33.52	334.3	34.32	34.60	-235	12,750	-1.84%	大賣/鉅額交易
2021/10/28	104.3	32.46	133	32.16	32.20	-28.7	11,254	-0.26%	大買/大賣/
2021/10/27	142	30.30	221	31.22	31.95	-79	9,770	-0.81%	大買/大賣/
2021/10/26	149	29.80	109	29.73	29.05	40	8,702	0.46%	大買/大賣/
2021/10/25	3	28.42	7	28.39	28.45	-4	7,660	-0.05%
2021/10/22	0	0.00	13	27.72	27.95	-13	7,743	-0.17%
2021/10/21	43	28.44	12	28.50	28.00	31	8,139	0.38%
2021/10/20	1	27.35	1	27.45	27.55	0	7,934	0.00%
2021/10/19	12	27.35	3	27.38	27.35	9	7,935	0.11%
2021/10/15	4	26.81	0	0.00	26.80	4	7,937	0.05%
2021/10/14	1	26.50	0	0.00	26.45	1	7,930	0.01%
2021/10/13	10	26.81	6	26.65	26.60	4	7,905	0.05%
2021/10/12	16	27.54	0	0.00	27.25	16	7,841	0.20%
2021/10/08	2	28.28	50	28.11	28.05	-48	7,779	-0.62%
2021/10/07	5	28.18	4	28.51	28.55	1	7,768	0.01%
2021/10/06	94	27.77	8	28.14	27.50	86	7,741	1.11%
2021/10/05	15	28.10	26	28.32	28.30	-11	7,721	-0.14%
2021/10/04	75	28.94	10	29.01	28.80	65	7,622	0.85%
2021/10/01	33	28.64	46	28.58	28.50	-13	7,383	-0.18%
2021/09/30	10	28.63	5	28.69	28.45	5	7,122	0.07%
2021/09/29	14	28.46	12	28.38	28.25	2	7,123	0.03%
2021/09/28	4	28.54	11	28.52	28.75	-7	7,226	-0.10%
2021/09/27	21	28.30	38	28.39	28.10	-17	7,833	-0.22%
2021/09/24	38.2	28.97	88	29.01	28.90	-49.8	8,042	-0.62%
2021/09/23	92	29.46	64	29.53	29.35	28	7,733	0.36%
2021/09/22	36	28.36	46	28.84	29.40	-10	6,798	-0.15%
2021/09/17	7	28.06	8	27.93	27.90	-1	6,444	-0.02%
2021/09/16	26	28.16	11	27.66	27.25	15	6,417	0.23%
2021/09/15	5	27.31	9	27.37	27.35	-4	6,317	-0.06%
2021/09/14	1	27.00	3	26.92	26.95	-2	6,255	-0.03%
2021/09/13	0	0.00	1	26.95	26.80	-1	6,254	-0.02%
2021/09/09	1	26.35	0	0.00	26.50	1	6,291	0.02%
2021/09/08	2	26.53	2	26.50	26.30	0	6,296	0.00%
2021/09/07	1	26.90	7	26.85	26.95	-6	6,297	-0.10%
2021/09/06	0	0.00	8	27.42	26.80	-8	6,296	-0.13%
2021/09/03	23	27.30	24.4	27.24	27.25	-1.4	6,211	-0.02%
2021/09/02	8	26.87	5	26.75	26.55	3	6,134	0.05%
2021/09/01	1	26.85	0	0.00	27.25	1	6,095	0.02%
2021/08/31	1	26.65	6	26.70	26.85	-5	6,072	-0.08%
2021/08/30	2	26.90	5	26.99	26.80	-3	6,089	-0.05%
2021/08/27	16	26.70	8	27.14	26.60	8	6,056	0.13%
2021/08/26	14	26.60	12	26.80	26.55	2	6,004	0.03%
2021/08/25	0	0.00	2	26.55	26.70	-2	5,983	-0.03%
2021/08/24	3.1	25.93	0	0.00	25.90	3.1	5,981	0.05%
2021/08/23	10	26.11	9	26.09	26.10	1	6,001	0.02%
2021/08/20	6	25.78	11	25.67	25.50	-5	6,031	-0.08%
2021/08/18	6.1	25.35	14	25.50	26.40	-7.9	6,042	-0.13%
2021/08/16	5.1	26.33	164	26.50	26.45	-158.9	6,022	-2.64%	大賣/鉅額交易
2021/08/13	7.1	27.12	7	27.21	27.00	0.1	5,997	0.00%
2021/08/12	42.1	27.89	85	27.82	27.30	-42.9	5,980	-0.72%
2021/08/11	15.1	27.51	7	27.99	27.90	8.1	5,844	0.14%
2021/08/10	14	27.22	102	27.21	27.25	-88	5,705	-1.54%	大賣/
2021/08/09	14	28.20	5	28.10	27.80	9	5,752	0.16%
2021/08/06	26	28.28	34.1	28.47	28.45	-8.1	5,749	-0.14%
2021/08/05	20.1	27.78	6	27.80	27.50	14.1	5,460	0.26%
2021/08/04	4	27.81	37.3	27.53	28.05	-33.3	5,397	-0.62%
2021/08/03	2	26.93	0	0.00	26.85	2	5,384	0.04%
2021/08/02	3	26.80	0	0.00	27.10	3	5,506	0.05%
2021/07/30	3	26.93	0	0.00	26.95	3	5,531	0.05%
2021/07/29	4	27.06	7	27.13	27.05	-3	5,629	-0.05%
2021/07/28	63.1	27.41	16	27.42	27.50	47.1	5,589	0.84%
2021/07/27	32.2	28.21	34.1	27.95	28.30	-1.9	5,543	-0.03%
2021/07/26	0	0.00	5	26.89	26.80	-5	5,184	-0.10%
2021/07/23	2	26.28	1	26.50	26.30	1	5,234	0.02%
2021/07/22	0	0.00	2.2	26.10	26.10	-2.2	5,367	-0.04%
2021/07/21	9.1	26.05	2	25.98	25.90	7.1	5,396	0.13%
2021/07/20	14	26.50	0	0.00	26.45	14	5,393	0.26%
2021/07/19	1	26.95	5	26.95	26.95	-4	5,420	-0.07%
2021/07/16	0.5	27.05	1	27.05	26.85	-0.5	5,517	-0.01%
2021/07/15	1	26.65	5	26.70	26.75	-4	5,614	-0.07%
2021/07/14	6.4	26.64	12	26.78	26.50	-5.6	5,657	-0.10%
2021/07/13	4.4	27.56	0	0.00	27.15	4.4	5,649	0.08%
2021/07/12	13.1	27.72	13	27.58	27.55	0.1	5,613	0.00%
2021/07/09	5	26.82	3	26.87	26.85	2	5,555	0.04%
2021/07/08	7	27.39	1	27.20	27.25	6	5,633	0.11%
2021/07/07	6	27.62	5	27.40	27.35	1	5,739	0.02%
2021/07/06	9	27.94	1	28.60	27.90	8	5,753	0.14%
2021/07/05	50	29.18	54	28.94	28.85	-4	5,841	-0.07%
2021/07/02	35	28.99	23	28.40	28.90	12	5,701	0.21%
2021/07/01	10.2	27.16	22.1	27.36	27.50	-11.9	5,185	-0.23%
2021/06/30	1	26.00	3	25.90	26.00	-2	5,396	-0.04%
2021/06/29	26	26.12	0	0.00	25.85	26	5,802	0.45%
2021/06/28	58	26.24	1	26.30	26.25	57	5,815	0.98%
2021/06/25	4.1	27.23	6	27.41	27.70	-1.9	5,871	-0.03%
2021/06/24	5	27.30	0	0.00	27.15	5	5,800	0.09%
2021/06/23	0	0.00	2	27.10	27.15	-2	5,794	-0.03%
2021/06/22	0	0.00	1	27.05	26.80	-1	5,881	-0.02%
2021/06/21	1	26.60	0	0.00	26.55	1	5,896	0.02%
2021/06/18	1	26.95	0	0.00	27.00	1	5,929	0.02%
2021/06/17	2	27.13	0	0.00	27.25	2	5,971	0.03%
2021/06/16	11	27.39	0	0.00	27.15	11	6,019	0.18%
2021/06/15	0	0.00	9	27.08	27.15	-9	6,030	-0.15%
2021/06/11	1	26.90	10	26.95	26.85	-9	6,058	-0.15%
2021/06/10	0	0.00	2	26.75	26.80	-2	6,081	-0.03%
2021/06/09	2	26.73	0	0.00	26.60	2	6,117	0.03%
2021/06/08	2	26.50	0	0.00	26.55	2	6,165	0.03%
2021/06/07	0	0.00	2	26.33	26.50	-2	6,237	-0.03%
2021/06/04	3	26.55	90	26.46	26.30	-87	6,241	-1.39%
2021/06/03	3	26.87	0	0.00	26.85	3	6,280	0.05%
2021/06/02	2	26.80	3	27.02	26.80	-1	6,332	-0.02%
2021/06/01	0	0.00	1	26.60	26.65	-1	6,455	-0.02%
2021/05/31	7	26.48	1	26.60	26.40	6	6,475	0.09%
2021/05/28	0	0.00	5	26.29	26.35	-5	6,488	-0.08%
2021/05/27	10	25.65	15	25.70	26.10	-5	6,493	-0.08%
2021/05/26	1	25.80	78	25.73	25.70	-77	6,527	-1.18%
2021/05/25	0	0.00	5	25.77	25.75	-5	6,504	-0.08%
2021/05/24	0	0.00	3	25.73	25.75	-3	6,556	-0.05%
2021/05/21	10	25.43	1	25.50	25.50	9	6,611	0.14%
2021/05/20	79	25.29	0	0.00	25.15	79	6,854	1.15%
2021/05/19	2	25.03	0	0.00	25.05	2	6,914	0.03%
2021/05/18	4	23.73	4	24.38	24.80	0	6,952	0.00%
2021/05/17	7	23.48	108	22.60	23.00	-101	6,981	-1.45%	大賣/鉅額交易
2021/05/14	1	25.15	31	24.86	24.80	-30	6,950	-0.43%
2021/05/13	16	25.01	60	24.91	25.05	-44	7,022	-0.63%
2021/05/12	21	25.82	112	25.18	25.45	-91	6,988	-1.30%	大賣/
2021/05/11	30	26.88	7.1	26.86	26.55	22.9	6,855	0.33%
2021/05/10	31	28.79	20	28.44	28.25	11	6,814	0.16%
2021/05/07	45	28.98	0	0.00	28.95	45	6,742	0.67%
2021/05/06	88	28.40	13	28.83	29.05	75	6,726	1.11%
2021/05/05	3	27.50	14	27.29	27.20	-11	6,620	-0.17%
2021/05/04	8	27.15	3.5	27.99	27.20	4.5	6,710	0.07%
2021/05/03	45	28.77	2	28.95	28.50	43	6,635	0.65%
2021/04/29	4	29.63	1	29.55	29.45	3	6,620	0.05%
2021/04/28	10	29.74	12	29.84	29.90	-2	6,596	-0.03%
2021/04/27	4	29.21	2	29.15	29.10	2	6,536	0.03%
2021/04/26	126	29.12	2	29.10	29.05	124	6,546	1.89%	大買/鉅額交易
2021/04/23	6	28.95	1	28.80	29.05	5	6,574	0.08%
2021/04/22	12	29.54	3	29.82	29.05	9	6,618	0.14%
2021/04/21	9	30.20	19	30.08	29.95	-10	6,558	-0.15%
2021/04/20	111	29.58	52	29.44	29.65	59	6,499	0.91%	大買/
2021/04/19	9	29.46	29	29.50	29.45	-20	6,594	-0.30%
2021/04/16	4	29.21	5	29.22	29.25	-1	6,646	-0.02%
2021/04/15	2	29.13	6.3	29.01	29.05	-4.3	6,984	-0.06%
2021/04/14	21.4	28.72	16.8	28.91	28.95	4.6	7,744	0.06%
2021/04/13	26	29.86	4	30.03	29.25	22	7,860	0.28%
2021/04/12	24	29.97	30	30.21	30.15	-6	7,837	-0.08%
2021/04/09	10	30.47	475.7	30.15	30.10	-465.7	7,846	-5.93%	大賣/鉅額交易
2021/04/08	148	31.03	448	30.96	30.95	-300	7,669	-3.91%	大買/大賣/鉅額交易
2021/04/07	64	31.49	39	31.16	31.30	25	7,565	0.33%
2021/04/06	108	31.09	103.1	31.08	31.35	4.9	7,343	0.07%	大買/大賣/
2021/04/01	213.1	29.74	47.2	29.70	29.90	165.9	6,835	2.43%	大買/鉅額交易
2021/03/31	511	29.22	1	28.95	28.95	510	6,472	7.88%	大買/鉅額交易
2021/03/30	31	29.09	34	29.12	29.15	-3	6,609	-0.05%
2021/03/29	10	28.64	3	28.60	28.65	7	6,537	0.11%
2021/03/26	2	28.68	160	28.65	28.75	-158	6,590	-2.40%	大賣/鉅額交易
2021/03/25	22	28.75	6	29.07	28.70	16	6,643	0.24%
2021/03/24	7	28.61	0	0.00	28.60	7	6,640	0.11%
2021/03/23	1	28.75	0	0.00	28.75	1	6,679	0.01%
2021/03/22	74	29.09	1	29.05	29.20	73	6,663	1.10%
2021/03/19	206	28.87	2	28.83	28.90	204	6,684	3.05%	大買/鉅額交易
2021/03/18	1	28.65	1	28.70	28.70	0	6,677	0.00%
2021/03/17	2	28.60	1	28.60	28.65	1	6,757	0.01%
2021/03/15	18	28.41	0	0.00	28.35	18	6,999	0.26%
2021/03/12	2	28.55	10	28.50	28.55	-8	7,075	-0.11%
2021/03/11	3	28.60	0	0.00	28.70	3	7,383	0.04%
2021/03/10	3	28.62	80	28.61	28.55	-77	7,414	-1.04%
2021/03/09	1	28.65	30	28.60	28.60	-29	7,626	-0.38%
2021/03/08	10	29.18	191	29.00	28.95	-181	7,746	-2.34%	大賣/鉅額交易
2021/03/05	9	28.96	3	28.82	29.30	6	7,831	0.08%
2021/03/04	2	28.58	8	28.66	28.75	-6	7,950	-0.08%
2021/03/03	6	28.57	10	28.70	28.75	-4	8,118	-0.05%
2021/03/02	4.2	29.01	2	28.80	28.90	2.2	8,466	0.03%
2021/02/26	12	29.00	8.5	28.97	29.30	3.5	9,090	0.04%
2021/02/25	0	0.00	42	29.40	29.40	-42	9,524	-0.44%
2021/02/24	5	29.58	1	29.30	29.30	4	9,629	0.04%
2021/02/23	1	29.70	6	29.53	29.70	-5	9,582	-0.05%
2021/02/22	72	30.27	8	30.16	30.10	64	9,545	0.67%
2021/02/19	4	29.44	5	29.35	29.75	-1	9,340	-0.01%
2021/02/18	0	0.00	3	29.13	29.15	-3	9,323	-0.03%
2021/02/17	4	28.74	1	28.95	28.95	3	9,339	0.03%
2021/02/05	13	28.78	0	0.00	28.85	13	9,308	0.14%
2021/02/04	21	29.03	8	29.08	29.10	13	9,358	0.14%
2021/02/03	2	28.70	5	28.70	28.50	-3	9,326	-0.03%
2021/02/02	6.5	28.16	1	28.25	28.20	5.5	9,438	0.06%
2021/02/01	4	27.49	36	28.10	27.90	-32	9,682	-0.33%
2021/01/29	3	28.48	0	0.00	28.20	3	9,673	0.03%
2021/01/28	7	28.69	3	28.70	28.80	4	9,829	0.04%
2021/01/27	13	28.69	2	29.00	29.15	11	9,855	0.11%
2021/01/26	50	29.23	17	29.16	28.85	33	9,887	0.33%
2021/01/25	3	28.17	0	0.00	28.40	3	9,849	0.03%
2021/01/22	2	28.23	14	28.43	28.60	-12	9,901	-0.12%
2021/01/21	46	28.00	6	28.55	27.95	40	9,941	0.40%
2021/01/20	7	28.37	3	28.78	28.20	4	10,007	0.04%
2021/01/19	2	29.20	15	29.38	29.20	-13	9,997	-0.13%
2021/01/18	6	28.76	4	29.19	29.15	2	10,064	0.02%
2021/01/15	8	28.79	1	29.75	28.80	7	10,122	0.07%
2021/01/14	39	29.35	1	29.55	29.55	38	10,154	0.37%
2021/01/13	1	29.20	0	0.00	29.05	1	10,198	0.01%
2021/01/12	5	29.18	7	28.99	29.00	-2	10,221	-0.02%
2021/01/11	9	29.66	11	29.96	29.65	-2	10,156	-0.02%
2021/01/08	116	30.07	19	30.16	30.20	97	10,271	0.94%	大買/
2021/01/07	247	30.94	62	30.94	31.25	185	10,264	1.80%	大買/鉅額交易
2021/01/06	5	29.41	28	29.95	29.45	-23	10,401	-0.22%
2021/01/05	8	29.56	18	29.46	29.50	-10	10,848	-0.09%
2021/01/04	12	29.42	14	29.40	29.30	-2	10,806	-0.02%
2020/12/31	10	29.05	3	29.02	28.95	7	10,719	0.07%
2020/12/30	1	29.05	12	29.10	29.00	-11	10,720	-0.10%
2020/12/29	7	28.97	10	29.04	28.85	-3	10,861	-0.03%
2020/12/28	13	28.93	2	28.93	29.05	11	10,807	0.10%
2020/12/25	2	28.78	62	28.85	28.85	-60	10,741	-0.56%
2020/12/24	5	29.02	22	29.04	29.05	-17	10,699	-0.16%
2020/12/23	52	28.50	3	28.30	28.45	49	10,545	0.46%
2020/12/22	16	28.29	0	0.00	27.80	16	10,587	0.15%
2020/12/21	7	27.95	121	28.12	28.20	-114	10,567	-1.08%	大賣/鉅額交易
2020/12/18	6	28.07	0	0.00	28.00	6	10,552	0.06%
2020/12/17	2	28.40	0	0.00	28.30	2	10,550	0.02%
2020/12/16	4	28.33	2	28.38	28.50	2	10,647	0.02%
2020/12/15	11	28.18	15	28.08	28.05	-4	10,752	-0.04%
2020/12/14	42	28.70	1	28.55	28.75	41	10,775	0.38%
2020/12/11	9	28.44	4	28.50	28.55	5	10,797	0.05%
2020/12/10	17	29.15	6	28.98	28.95	11	10,799	0.10%
2020/12/09	23	29.59	1	29.45	29.45	22	10,678	0.21%
2020/12/08	55	29.95	4	29.75	29.65	51	10,686	0.48%
2020/12/07	18	30.44	18	30.48	30.10	0	10,646	0.00%
2020/12/04	5	29.57	2	29.60	29.55	3	10,389	0.03%
2020/12/03	38	29.89	32	29.69	29.65	6	10,475	0.06%
2020/12/02	2	29.85	2	29.73	29.35	0	10,456	0.00%
2020/12/01	1	29.05	15	29.26	29.25	-14	10,437	-0.13%
2020/11/30	26	29.55	3	29.50	29.55	23	10,438	0.22%
2020/11/27	6	28.85	15	29.09	28.90	-9	10,370	-0.09%
2020/11/26	25	28.93	42	28.85	28.60	-17	10,410	-0.16%
2020/11/25	31	29.28	63.3	28.97	28.70	-32.3	10,293	-0.31%
2020/11/24	30.3	27.57	63	27.93	28.00	-32.7	9,916	-0.33%
2020/11/23	41	26.78	51.3	26.88	27.05	-10.3	10,531	-0.10%
2020/11/20	16	26.47	10	26.60	26.50	6	10,995	0.05%
2020/11/19	10	26.35	23.9	26.40	26.35	-13.9	11,881	-0.12%
2020/11/18	30	26.41	15	26.53	26.40	15	12,277	0.12%
2020/11/17	2	26.33	0	0.00	26.30	2	12,330	0.02%
2020/11/16	10	26.69	15	26.57	26.50	-5	12,539	-0.04%
2020/11/13	2	26.78	72	26.73	26.70	-70	12,918	-0.54%
2020/11/12	21	26.62	118	26.58	26.70	-97	12,992	-0.75%	大賣/
2020/11/11	4	26.93	4	26.99	27.00	0	13,063	0.00%
2020/11/10	7	26.69	57	26.81	26.60	-50	13,212	-0.38%
2020/11/09	54	27.60	35	27.31	27.25	19	13,237	0.14%
2020/11/06	65	27.19	24	26.76	26.95	41	13,109	0.31%
2020/11/05	199	27.09	31	27.13	27.05	168	13,502	1.24%	大買/鉅額交易
2020/11/04	6	26.78	2	26.73	26.70	4	14,041	0.03%
2020/11/03	18	26.90	5	26.63	26.65	13	14,123	0.09%
2020/11/02	16	26.26	10	26.40	26.25	6	14,129	0.04%
2020/10/30	0	0.00	3	26.55	26.10	-3	14,159	-0.02%
2020/10/29	37	26.47	96	26.59	26.60	-59	14,257	-0.41%
2020/10/28	58	26.90	1.7	27.01	26.80	56.3	14,356	0.39%
2020/10/27	1	26.70	18	26.74	26.65	-17	14,261	-0.12%
2020/10/26	15	27.07	4	26.99	27.00	11	14,253	0.08%
2020/10/23	8	27.04	19	27.04	26.80	-11	14,219	-0.08%
2020/10/22	0	0.00	48	26.83	26.65	-48	14,153	-0.34%
2020/10/21	5	26.78	21	26.82	26.60	-16	14,090	-0.11%
2020/10/20	13	26.56	20	26.42	26.55	-7	14,113	-0.05%
2020/10/19	6	26.57	4	26.51	26.40	2	14,127	0.01%
2020/10/16	28	26.77	39	26.86	26.30	-11	14,211	-0.08%
2020/10/15	194	27.56	9	27.08	26.70	185	14,127	1.31%	大買/鉅額交易
2020/10/14	66	27.86	67	27.61	27.35	-1	13,843	-0.01%
2020/10/13	39	26.47	50.1	26.62	26.85	-11.1	13,162	-0.08%
2020/10/12	14	25.32	2	25.28	25.40	12	12,871	0.09%
2020/10/08	1	25.35	3	25.15	25.15	-2	13,148	-0.02%
2020/10/07	0	0.00	2	24.90	25.15	-2	13,411	-0.01%
2020/10/06	5	24.99	11	24.96	25.20	-6	13,424	-0.04%
2020/10/05	6	24.02	5	24.14	24.00	1	13,370	0.01%
2020/09/30	2	23.95	1	23.80	23.95	1	13,412	0.01%
2020/09/29	1	23.80	5	23.93	23.85	-4	13,506	-0.03%
2020/09/28	5	23.82	7	23.87	24.00	-2	13,556	-0.01%
2020/09/25	7	23.54	14	23.37	23.30	-7	13,669	-0.05%
2020/09/24	4	24.10	4	24.04	24.05	0	13,606	0.00%
2020/09/23	11	24.75	1	24.70	24.65	10	13,637	0.07%
2020/09/22	19	25.02	9	24.98	24.90	10	13,792	0.07%
2020/09/21	25	26.06	7	25.99	25.55	18	13,707	0.13%
2020/09/18	20	25.81	7	25.77	25.85	13	13,614	0.10%
2020/09/17	2	25.38	2	25.55	25.40	0	13,518	0.00%
2020/09/16	0	0.00	9	25.28	25.15	-9	13,427	-0.07%
2020/09/15	35	25.09	13	25.22	25.35	22	13,387	0.16%
2020/09/14	2.6	24.69	1	24.80	24.70	1.6	13,326	0.01%
2020/09/11	6	24.47	60	24.57	24.30	-54	13,291	-0.41%
2020/09/10	15	25.04	1	25.30	25.05	14	13,146	0.11%
2020/09/09	5	25.21	25	25.04	25.30	-20	13,065	-0.15%
2020/09/08	35	25.88	10	25.79	25.65	25	12,970	0.19%
2020/09/07	61	26.00	47	25.94	25.60	14	12,800	0.11%
2020/09/04	9	25.14	22.5	25.06	25.40	-13.5	12,613	-0.11%
2020/09/03	12	25.37	15	25.40	25.30	-3	12,470	-0.02%
2020/09/02	59	25.62	25	25.61	25.50	34	12,328	0.28%
2020/09/01	32	25.41	22	25.44	25.25	10	12,153	0.08%
2020/08/31	40	26.18	13.1	25.84	25.85	26.9	11,924	0.23%
2020/08/28	7	26.17	36	26.06	26.20	-29	11,663	-0.25%
2020/08/27	160	26.63	114	26.61	26.30	46	11,390	0.40%	大買/大賣/
2020/08/26	60	25.77	79	25.87	25.65	-19	10,297	-0.18%
2020/08/25	203	25.27	347	26.04	26.40	-144	9,697	-1.48%	大買/大賣/鉅額交易
2020/08/24	213	24.85	34	24.41	24.95	179	8,780	2.04%	大買/鉅額交易
2020/08/21	9	23.77	12	23.87	24.00	-3	8,376	-0.04%
2020/08/20	15	23.64	12	23.82	23.40	3	8,269	0.04%
2020/08/19	35	25.61	27.9	25.55	25.45	7.1	7,991	0.09%
2020/08/18	17	24.78	21	24.40	24.80	-4	7,530	-0.05%
2020/08/17	17	24.92	7	24.71	24.70	10	7,421	0.13%
2020/08/14	10	24.66	15	24.82	24.85	-5	7,251	-0.07%
2020/08/13	8	24.35	2	24.10	24.00	6	7,003	0.09%
2020/08/12	11	24.50	4	24.44	24.55	7	6,865	0.10%
2020/08/11	52	24.83	41.1	24.80	24.80	10.9	6,718	0.16%
2020/08/10	37	24.73	41	24.56	25.30	-4	6,250	-0.06%
2020/08/07	4	23.49	13	23.36	23.50	-9	5,512	-0.16%
2020/08/06	1	23.40	0	0.00	23.10	1	5,373	0.02%
2020/08/04	1	23.50	1	23.40	23.30	0	5,214	0.00%
2020/08/03	2	23.13	13	23.13	23.20	-11	5,131	-0.21%
2020/07/30	0	0.00	11	22.69	22.70	-11	4,934	-0.22%
2020/07/29	0	0.00	22	22.11	22.75	-22	4,872	-0.45%
2020/07/28	5	21.85	0	0.00	21.60	5	4,798	0.10%
2020/07/27	12	22.11	4	22.06	21.90	8	4,777	0.17%
2020/07/24	8	22.22	1	22.15	22.35	7	4,727	0.15%
2020/07/23	7	23.23	2	22.90	22.95	5	4,609	0.11%
2020/07/22	1	22.65	6	22.84	23.25	-5	4,529	-0.11%
2020/07/21	13	22.52	7	22.46	22.40	6	4,421	0.14%
2020/07/17	13	23.34	21	22.98	23.15	-8	4,216	-0.19%
2020/07/16	27	23.24	22	23.46	23.60	5	3,989	0.13%
2020/07/15	30	22.53	38	22.46	22.70	-8	3,602	-0.22%
2020/07/14	28	21.46	36	21.72	22.30	-8	3,287	-0.24%
2020/07/13	36	21.15	4	21.23	21.10	32	3,001	1.07%
2020/07/10	2	21.25	3	20.97	21.10	-1	2,971	-0.03%
2020/07/09	2	20.80	12	20.76	20.70	-10	2,861	-0.35%
2020/07/08	2	21.03	1	20.90	20.70	1	2,907	0.03%
2020/07/07	0	0.00	2	20.63	20.65	-2	2,813	-0.07%
2020/07/06	0	0.00	5	20.82	20.55	-5	2,786	-0.18%
2020/07/03	1	20.35	21	20.43	20.50	-20	2,673	-0.75%
2020/07/02	4	20.36	1	20.35	20.55	3	2,662	0.11%
2020/07/01	0	0.00	9	20.67	21.00	-9	2,564	-0.35%
2020/06/30	0	0.00	3	19.77	19.65	-3	2,359	-0.13%
2020/06/29	63	19.68	1	19.65	19.55	62	2,360	2.63%
2020/06/24	15	20.87	11	20.93	20.95	4	2,304	0.17%
2020/06/23	2	20.75	0	0.00	20.80	2	2,372	0.08%
2020/06/19	2	20.80	5	20.94	20.70	-3	2,391	-0.13%
2020/06/18	1	20.60	9	20.55	20.65	-8	2,366	-0.34%
2020/06/16	3	20.55	3	20.55	20.55	0	2,414	0.00%
2020/06/15	4	20.35	2	20.35	20.30	2	2,501	0.08%
2020/06/12	3	20.20	16	20.22	20.30	-13	2,519	-0.52%
2020/06/11	10	20.74	0	0.00	20.50	10	2,549	0.39%
2020/06/10	0	0.00	0.4	21.00	20.90	-0.4	2,554	-0.01%
2020/06/09	3	20.90	0	0.00	20.90	3	2,625	0.11%
2020/06/08	4	21.00	2	21.00	21.00	2	2,685	0.07%
2020/06/05	1	21.00	0	0.00	20.95	1	2,688	0.04%
2020/06/04	3	21.10	4	21.06	20.95	-1	2,737	-0.04%
2020/06/03	1	20.75	0	0.00	20.80	1	2,785	0.04%
2020/06/01	8	20.65	0	0.00	20.65	8	2,800	0.29%
2020/05/29	0	0.00	2	20.50	20.40	-2	2,810	-0.07%
2020/05/28	10	20.60	3	20.50	20.40	7	2,816	0.25%
2020/05/27	0	0.00	18	20.43	20.40	-18	2,837	-0.63%
2020/05/25	5	20.38	5	20.15	20.40	0	2,902	0.00%
2020/05/22	1	20.30	95	20.40	20.25	-94	2,932	-3.21%
2020/05/21	1	20.55	0	0.00	20.65	1	2,951	0.03%
2020/05/20	1	20.50	0	0.00	20.50	1	2,976	0.03%
2020/05/19	1	20.35	0	0.00	20.55	1	3,059	0.03%
2020/05/18	2	19.75	0	0.00	19.70	2	3,072	0.07%
2020/05/15	1	20.00	15	20.00	19.95	-14	3,112	-0.45%
2020/05/14	17	20.35	2	20.30	20.00	15	3,180	0.47%
2020/05/12	6	20.42	1	20.50	20.50	5	3,246	0.15%
2020/05/11	7	20.46	14	20.40	20.40	-7	3,273	-0.21%
2020/05/08	5	20.60	2	20.43	20.40	3	3,271	0.09%
2020/05/07	2	20.80	1	21.20	21.20	1	3,191	0.03%
2020/05/06	1	20.50	0	0.00	20.50	1	3,212	0.03%
2020/05/05	0	0.00	25	20.60	20.50	-25	3,310	-0.76%
2020/05/04	1	20.40	0	0.00	20.50	1	3,346	0.03%
2020/04/30	9	20.88	2	20.93	20.90	7	3,364	0.21%
2020/04/29	1	20.55	3	20.53	20.50	-2	3,390	-0.06%
2020/04/28	0	0.00	1	20.25	20.30	-1	3,444	-0.03%
2020/04/27	0	0.00	4	20.13	20.20	-4	3,585	-0.11%
2020/04/24	8	20.14	7	20.09	20.10	1	3,622	0.03%
2020/04/23	1	19.45	5	19.69	19.75	-4	3,599	-0.11%
2020/04/22	2	19.33	2	18.95	19.30	0	3,682	0.00%
2020/04/21	4	19.30	2	19.45	19.20	2	3,741	0.05%
2020/04/17	3	20.18	1	19.95	19.90	2	3,946	0.05%
2020/04/16	0	0.00	2	19.95	20.00	-2	3,918	-0.05%
2020/04/15	5	20.12	0	0.00	20.10	5	3,922	0.13%
2020/04/14	1	19.90	6	19.91	20.00	-5	3,916	-0.13%
2020/04/13	9	19.48	8	19.64	19.80	1	3,913	0.03%
2020/04/10	0	0.00	16	19.00	19.20	-16	3,842	-0.42%
2020/04/09	7	19.18	4	19.06	19.10	3	3,886	0.08%
2020/04/08	3	18.63	17	19.04	19.25	-14	3,879	-0.36%
2020/04/07	1	18.65	14	18.57	18.65	-13	3,880	-0.33%
2020/04/06	0	0.00	1	18.20	18.30	-1	3,965	-0.03%
2020/04/01	1	17.95	53	18.15	18.10	-52	3,974	-1.31%
2020/03/30	4	17.94	8	17.94	18.05	-4	4,001	-0.10%
2020/03/27	75	18.39	31	18.29	18.20	44	4,021	1.09%
2020/03/26	13	17.32	6	17.38	17.70	7	3,905	0.18%
2020/03/25	18	17.81	3	17.77	17.70	15	3,884	0.39%
2020/03/24	9	16.96	2	16.85	16.90	7	3,869	0.18%
2020/03/23	1	16.15	0	0.00	16.10	1	3,876	0.03%
2020/03/20	6	16.80	5	16.40	16.85	1	3,879	0.03%
2020/03/19	6	15.33	1	15.40	15.35	5	3,869	0.13%
2020/03/18	9	17.45	17	17.49	17.00	-8	3,824	-0.21%
2020/03/17	9	17.50	100	17.35	17.40	-91	3,870	-2.35%
2020/03/16	1	19.10	1	18.90	18.25	0	3,862	0.00%
2020/03/13	2	18.35	11	18.34	18.80	-9	3,864	-0.23%
2020/03/12	8	20.42	1	20.20	19.90	7	3,867	0.18%
2020/03/11	14.4	21.87	0	0.00	21.30	14.4	3,829	0.37%
2020/03/10	6	21.77	22	21.46	21.85	-16	3,833	-0.42%
2020/03/09	3	22.25	2	22.10	22.05	1	3,775	0.03%
2020/03/06	2	23.00	0	0.00	22.95	2	3,723	0.05%
2020/03/05	2	23.35	3	23.35	23.30	-1	3,712	-0.03%
2020/03/04	1	23.10	0	0.00	23.10	1	3,770	0.03%
2020/03/03	2	23.40	1	23.60	23.30	1	3,815	0.03%
2020/03/02	2	23.20	0	0.00	23.10	2	3,978	0.05%
2020/02/27	2	23.60	15	23.95	23.35	-13	4,062	-0.32%
2020/02/26	5	23.90	9	23.85	23.95	-4	4,114	-0.10%
2020/02/25	0	0.00	1	23.80	24.05	-1	4,137	-0.02%
2020/02/24	2	24.00	2	24.10	24.05	0	4,155	0.00%
2020/02/21	4	24.60	4	24.50	24.35	0	4,146	0.00%
2020/02/20	1	24.45	29	24.59	24.50	-28	4,153	-0.67%
2020/02/19	5	24.35	4	24.28	24.35	1	4,138	0.02%
2020/02/18	4	23.99	0	0.00	24.10	4	4,320	0.09%
2020/02/17	3	24.05	3	23.98	24.05	0	4,607	0.00%
2020/02/14	1	23.40	0	0.00	23.55	1	4,521	0.02%
2020/02/13	7	23.54	5	23.54	23.35	2	4,508	0.04%
2020/02/12	4	23.23	0	0.00	23.25	4	4,518	0.09%
2020/02/11	5	22.90	11	23.08	23.10	-6	4,486	-0.13%
2020/02/10	35	22.64	0	0.00	22.65	35	4,491	0.78%
2020/02/07	1	22.90	17	22.89	22.95	-16	4,514	-0.35%
2020/02/06	15	23.33	1	23.10	23.35	14	4,491	0.31%
2020/02/05	1	22.60	1	22.50	22.50	0	4,420	0.00%
2020/02/04	15	22.77	3	22.85	22.80	12	4,384	0.27%
2020/02/03	15	22.28	57	21.95	22.50	-42	4,378	-0.96%
2020/01/31	6	23.09	0	0.00	23.30	6	4,319	0.14%
2020/01/30	203	23.01	10	23.00	22.85	193	4,275	4.51%	大買/鉅額交易
2020/01/20	1	25.30	10	25.36	25.35	-9	4,161	-0.22%
2020/01/17	4	25.18	0	0.00	25.10	4	4,193	0.10%
2020/01/16	11	25.27	5	25.43	25.25	6	4,164	0.14%
2020/01/15	2	25.00	3	25.10	25.15	-1	4,079	-0.02%
2020/01/14	12	25.16	11	25.00	25.00	1	4,057	0.02%
2020/01/13	2	24.73	5	24.51	24.85	-3	3,956	-0.08%
2020/01/10	0	0.00	2	24.05	24.10	-2	3,839	-0.05%
2020/01/08	1	23.80	0	0.00	23.60	1	3,819	0.03%
2020/01/07	6	23.75	2	23.80	23.80	4	3,796	0.11%
2020/01/06	0	0.00	24	24.07	23.95	-24	3,775	-0.64%
2020/01/03	0	0.00	7	24.31	24.25	-7	3,793	-0.18%
2020/01/02	3	24.52	8	24.51	24.40	-5	3,817	-0.13%
2019/12/31	10	24.35	1	24.30	24.15	9	3,841	0.23%
2019/12/30	16	24.51	4	24.61	24.50	12	3,801	0.32%
2019/12/27	0	0.00	1	24.20	24.20	-1	3,679	-0.03%
2019/12/26	3	24.10	0	0.00	24.05	3	3,664	0.08%
2019/12/25	7	24.14	0	0.00	24.05	7	3,655	0.19%
2019/12/24	2	24.05	27	24.00	23.95	-25	3,652	-0.68%
2019/12/23	25	23.85	2	23.85	23.85	23	3,627	0.63%
2019/12/20	3	23.90	1	23.90	23.80	2	3,629	0.06%
2019/12/18	0	0.00	1	23.80	23.75	-1	3,654	-0.03%
2019/12/17	18	23.75	0	0.00	23.80	18	3,649	0.49%
2019/12/16	17	23.72	8	23.85	23.75	9	3,639	0.25%
2019/12/13	9	23.70	90	23.65	23.60	-81	3,609	-2.24%
2019/12/12	61	24.17	8	24.10	23.95	53	3,564	1.49%
2019/12/11	5	24.10	2	24.13	24.20	3	3,511	0.09%
2019/12/10	0	0.00	1	24.05	24.05	-1	3,476	-0.03%
2019/12/09	54	23.86	2	24.00	23.90	52	3,438	1.51%
2019/12/06	2	23.65	4	23.54	23.70	-2	3,371	-0.06%
2019/12/04	2	23.50	0	0.00	23.55	2	3,393	0.06%
2019/12/03	4	23.48	0	0.00	23.55	4	3,520	0.11%
2019/12/02	0	0.00	1	23.55	23.50	-1	3,554	-0.03%
2019/11/29	0	0.00	73	23.64	23.60	-73	3,547	-2.06%
2019/11/28	0	0.00	12	24.04	23.90	-12	3,500	-0.34%
2019/11/27	41	24.55	22	24.32	24.35	19	3,552	0.53%
2019/11/26	0	0.00	10	23.85	24.00	-10	3,402	-0.29%
2019/11/25	4	23.69	1	23.70	23.70	3	3,296	0.09%
2019/11/22	0	0.00	8	23.36	23.40	-8	3,240	-0.25%
2019/11/21	3	23.12	2	23.05	23.25	1	3,227	0.03%
2019/11/20	1	23.35	6	23.18	23.15	-5	3,311	-0.15%
2019/11/19	0	0.00	7	23.29	23.35	-7	3,395	-0.21%
2019/11/18	2	23.20	7	23.43	23.15	-5	3,401	-0.15%
2019/11/15	33	23.37	29	23.39	23.25	4	3,352	0.12%
2019/11/14	18	22.92	22	23.18	22.95	-4	3,139	-0.13%
2019/11/13	7	21.76	2	21.80	21.85	5	2,844	0.18%
2019/11/12	1	21.60	0	0.00	21.85	1	2,892	0.03%
2019/11/11	0	0.00	3	21.98	21.60	-3	2,949	-0.10%
2019/11/08	0	0.00	2	22.60	22.60	-2	2,965	-0.07%
2019/11/07	4	22.41	0	0.00	22.55	4	3,148	0.13%
2019/11/06	13	22.71	2	22.60	22.55	11	3,240	0.34%
2019/11/05	5	22.70	5	22.55	22.55	0	3,224	0.00%
2019/11/04	0	0.00	1	22.70	22.65	-1	3,244	-0.03%
2019/11/01	0	0.00	1	22.20	22.40	-1	3,224	-0.03%
2019/10/30	5	22.34	20	22.40	22.40	-15	3,290	-0.46%
2019/10/29	2	22.25	1	22.20	22.25	1	3,367	0.03%
2019/10/25	20	22.55	203	22.60	22.50	-183	3,564	-5.13%	大賣/鉅額交易
2019/10/24	0	0.00	10	22.30	22.35	-10	3,504	-0.29%
2019/10/22	0	0.00	12	22.38	22.30	-12	3,512	-0.34%
2019/10/21	0	0.00	4	22.20	22.30	-4	3,481	-0.11%
2019/10/18	0	0.00	92	21.90	22.20	-92	3,477	-2.65%
2019/10/16	1	21.90	0	0.00	21.75	1	3,478	0.03%
2019/10/15	1	22.00	1	21.95	21.95	0	3,474	0.00%
2019/10/14	11	22.05	13	22.14	22.05	-2	3,471	-0.06%
2019/10/09	116	22.11	5	21.90	22.00	111	3,465	3.20%	大買/鉅額交易
2019/10/08	4	22.10	5	22.25	22.00	-1	3,443	-0.03%
2019/10/07	0	0.00	39	22.21	22.30	-39	3,385	-1.15%
2019/10/03	0	0.00	45	21.42	21.50	-45	3,442	-1.31%
2019/10/02	11	21.40	0	21.50	21.50	11	3,470	0.32%
2019/10/01	2	21.40	0	0.00	21.50	2	3,465	0.06%
2019/09/27	10	21.58	0	0.00	21.30	10	3,464	0.29%
2019/09/26	5	21.95	0	0.00	21.90	5	3,439	0.15%
2019/09/25	3	22.08	0	0.00	22.05	3	3,440	0.09%
2019/09/24	7	22.31	2	22.30	22.20	5	3,441	0.15%
2019/09/23	40	22.53	1	22.60	22.50	39	3,460	1.13%
2019/09/20	0	0.00	13	22.45	22.35	-13	3,437	-0.38%
2019/09/19	0	0.00	5	22.33	22.30	-5	3,406	-0.15%
2019/09/18	53	22.00	0	0.00	22.00	53	3,392	1.56%
2019/09/16	4	21.99	0	0.00	21.95	4	3,446	0.12%
2019/09/12	4	22.35	0	0.00	22.25	4	3,604	0.11%
2019/09/10	3	22.20	5	22.19	22.10	-2	3,584	-0.06%
2019/09/09	10	22.52	1	22.60	22.35	9	3,556	0.25%
2019/09/06	10	22.67	0	0.00	22.65	10	3,516	0.28%
2019/09/05	17	22.97	13	23.02	22.95	4	3,455	0.12%
2019/09/04	0	0.00	27	22.31	22.65	-27	3,324	-0.81%
2019/09/03	0	0.00	3	22.40	22.35	-3	3,285	-0.09%
2019/09/02	4	22.25	1	22.20	22.45	3	3,267	0.09%
2019/08/30	7	22.41	11	22.31	22.15	-4	3,245	-0.12%
2019/08/29	1	21.70	0	0.00	21.85	1	3,124	0.03%
2019/08/28	2	21.80	0	0.00	21.85	2	3,094	0.06%
2019/08/27	8	22.04	0	0.00	21.95	8	3,082	0.26%
2019/08/26	3	21.75	4	21.53	21.55	-1	3,101	-0.03%
2019/08/23	1	22.45	0	0.00	22.05	1	3,080	0.03%
2019/08/22	4	23.28	4	23.30	23.40	0	2,951	0.00%
2019/08/20	3	23.33	34	23.28	23.05	-31	2,801	-1.11%
2019/08/19	1	23.00	3	23.10	23.10	-2	2,763	-0.07%
2019/08/16	2	22.80	0	0.00	22.85	2	2,745	0.07%
2019/08/15	2	22.75	0	0.00	22.80	2	2,707	0.07%
2019/08/14	2	23.50	19	23.30	23.10	-17	2,666	-0.64%
2019/08/13	9	23.38	9	23.49	23.30	0	2,616	0.00%
2019/08/12	15	23.47	19	23.41	23.55	-4	2,551	-0.16%
2019/08/08	12	22.73	7	22.80	22.75	5	2,376	0.21%
2019/08/07	3	22.20	1	22.20	22.25	2	2,279	0.09%
2019/08/06	2	21.15	2	21.45	21.90	0	2,291	0.00%
2019/08/05	5	22.02	22	21.91	21.85	-17	2,270	-0.75%
2019/08/02	7	22.03	5	21.99	21.90	2	2,278	0.09%
2019/08/01	0	0.00	4	22.50	22.50	-4	2,292	-0.17%
2019/07/31	0	0.00	5	22.31	22.70	-5	2,251	-0.22%
2019/07/30	21	22.73	35	22.70	22.50	-14	2,184	-0.64%
2019/07/29	3	21.85	0	0.00	21.75	3	2,002	0.15%
2019/07/26	4	21.73	6	21.69	21.75	-2	2,077	-0.10%
2019/07/25	0	0.00	1	21.60	21.60	-1	2,113	-0.05%
2019/07/24	1	21.50	0	0.00	21.40	1	2,112	0.05%
2019/07/23	1	21.40	0	0.00	21.45	1	2,114	0.05%
2019/07/22	0	0.00	3	21.40	21.35	-3	2,143	-0.14%
2019/07/19	1	21.10	1	21.30	21.20	0	2,235	0.00%
2019/07/18	2	21.10	1	21.40	21.05	1	2,247	0.04%
2019/07/16	0	0.00	1	21.40	21.35	-1	2,440	-0.04%
2019/07/15	32	21.43	3	21.50	21.45	29	2,511	1.15%
2019/07/12	3	21.27	29	21.47	21.45	-26	2,581	-1.01%
2019/07/11	2	21.25	1	21.15	21.15	1	2,618	0.04%
2019/07/10	0	0.00	4	21.11	21.10	-4	2,754	-0.15%
2019/07/09	9	21.24	3	21.22	21.15	6	2,893	0.21%
2019/07/08	1	20.90	0	0.00	20.85	1	2,813	0.04%
2019/07/05	4	20.66	0	0.00	20.60	4	2,852	0.14%
2019/07/04	0	0.00	3	20.75	20.70	-3	3,155	-0.10%
2019/07/03	0	0.00	4	20.70	20.65	-4	3,321	-0.12%
2019/07/02	1	20.40	0	0.00	20.50	1	3,347	0.03%
2019/07/01	2	20.58	0	0.00	20.55	2	3,357	0.06%
2019/06/28	5	20.25	5	20.35	20.40	0	3,382	0.00%
2019/06/26	0	0.00	2	20.30	20.20	-2	3,426	-0.06%
2019/06/25	3	20.30	1	20.20	20.25	2	3,465	0.06%
2019/06/24	9	20.50	17	20.33	20.25	-8	3,491	-0.23%
2019/06/21	29	20.84	3	20.65	20.45	26	3,496	0.74%
2019/06/20	8	21.15	33	21.32	21.10	-25	3,487	-0.72%
2019/06/19	4	19.63	0	0.00	19.75	4	3,382	0.12%
2019/06/13	2	19.75	0	0.00	19.60	2	3,763	0.05%
2019/06/12	1	19.65	58	19.65	19.75	-57	3,796	-1.50%
2019/06/11	0	0.00	1	19.70	19.70	-1	3,809	-0.03%
2019/06/10	2	19.43	0	0.00	19.40	2	3,857	0.05%
2019/06/05	2	19.43	0	0.00	19.40	2	4,262	0.05%
2019/06/04	6	19.35	0	0.00	19.30	6	4,378	0.14%
2019/06/03	7	19.31	1	19.35	19.40	6	4,471	0.13%
2019/05/31	4	19.78	3	19.68	19.70	1	4,548	0.02%
2019/05/30	0	0.00	7	19.21	19.30	-7	4,622	-0.15%
2019/05/29	3	18.65	0	0.00	18.95	3	5,010	0.06%
2019/05/28	4	18.99	0	0.00	18.55	4	5,140	0.08%
2019/05/27	5	19.00	2	19.15	18.95	3	5,147	0.06%
2019/05/24	4	19.05	54	19.09	19.05	-50	5,169	-0.97%
2019/05/23	7	19.04	0	0.00	18.95	7	5,190	0.13%
2019/05/22	105	19.49	2	19.55	19.50	103	5,232	1.97%	大買/鉅額交易
2019/05/21	4	19.26	4	19.40	19.45	0	5,266	0.00%
2019/05/20	3	19.25	5	19.18	19.40	-2	5,301	-0.04%
2019/05/17	12	19.46	6	19.77	19.30	6	5,307	0.11%
2019/05/16	5	20.00	0	0.00	19.85	5	5,331	0.09%
2019/05/15	9	20.13	4	20.20	20.05	5	5,351	0.09%
2019/05/14	19	20.10	9	20.17	20.20	10	5,430	0.18%
2019/05/13	4	20.58	0	0.00	20.75	4	5,468	0.07%
2019/05/10	3	20.72	29	20.70	20.60	-26	5,498	-0.47%
2019/05/09	13	21.12	9	21.27	20.85	4	5,609	0.07%
2019/05/08	8	21.72	0	0.00	21.85	8	5,716	0.14%
2019/05/07	15	22.10	4	22.13	22.05	11	5,742	0.19%
2019/05/06	15	22.18	6	22.57	22.00	9	5,720	0.16%
2019/05/03	7	22.88	78	22.81	22.80	-71	5,639	-1.26%
2019/05/02	4	22.85	7	22.96	22.90	-3	5,555	-0.05%
2019/04/29	0	0.00	5	22.15	22.20	-5	5,488	-0.09%
2019/04/26	0	0.00	11	22.44	22.25	-11	5,475	-0.20%
2019/04/25	16	23.03	62	22.95	22.75	-46	5,471	-0.84%
2019/04/24	0	0.00	22	22.84	22.60	-22	5,519	-0.40%
2019/04/23	2	22.78	43	22.83	22.60	-41	5,495	-0.75%
2019/04/22	12	22.97	17	22.96	22.90	-5	5,439	-0.09%
2019/04/19	0	0.00	6	22.45	22.45	-6	5,308	-0.11%
2019/04/18	7	22.16	4	22.65	22.00	3	5,233	0.06%
2019/04/17	8	22.43	4	22.45	22.60	4	5,158	0.08%
2019/04/16	10	22.55	5	22.55	22.45	5	5,118	0.10%
2019/04/15	46	22.34	32	22.33	22.50	14	4,977	0.28%
2019/04/12	8	21.81	0	0.00	21.80	8	4,825	0.17%
2019/04/11	10	21.75	2	22.00	21.65	8	4,799	0.17%
2019/04/10	166	22.22	12	22.18	22.10	154	4,723	3.26%	大買/鉅額交易
2019/04/09	209	21.80	15	21.68	21.80	194	4,415	4.39%	大買/鉅額交易
2019/04/08	2	20.95	13	21.05	20.95	-11	4,251	-0.26%
2019/04/03	0	0.00	2	20.90	21.00	-2	4,212	-0.05%
2019/04/02	3	20.68	6	20.97	20.70	-3	4,189	-0.07%
2019/04/01	5	20.64	0	0.00	20.55	5	4,156	0.12%
2019/03/29	12	20.88	4	20.86	20.85	8	4,083	0.20%
2019/03/28	2	20.60	7.1	20.91	20.90	-5.1	4,051	-0.12%
2019/03/27	5	20.85	2	21.03	20.75	3	4,027	0.07%
2019/03/26	3	20.85	1	21.00	20.80	2	4,012	0.05%
2019/03/25	8	20.79	5	20.85	20.85	3	4,020	0.07%
2019/03/22	14	21.25	9	21.27	21.20	5	4,000	0.12%
2019/03/21	18	21.89	17	21.93	21.70	1	3,969	0.03%
2019/03/20	15	20.89	16	21.43	21.50	-1	4,124	-0.02%
2019/03/19	1	21.30	4	21.33	21.20	-3	4,092	-0.07%
2019/03/18	5	21.12	0	0.00	21.15	5	4,062	0.12%
2019/03/15	1	21.15	4	21.28	21.15	-3	4,051	-0.07%
2019/03/14	0	0.00	1	21.25	21.25	-1	4,055	-0.02%
2019/03/13	1	21.15	2	21.15	21.15	-1	4,052	-0.02%
2019/03/12	47	21.39	19	21.41	21.30	28	4,033	0.69%
2019/03/11	36	21.43	5	21.37	21.15	31	4,010	0.77%
2019/03/08	11	22.38	50	22.18	22.60	-39	3,818	-1.02%
2019/03/07	3	22.05	3	21.92	22.05	0	3,709	0.00%
2019/03/06	19	22.24	6	22.28	22.30	13	3,621	0.36%
2019/03/05	82	22.30	17	22.08	22.10	65	3,530	1.84%
2019/03/04	23	22.51	36	22.67	23.00	-13	3,385	-0.38%
2019/02/27	8	21.54	16	21.59	21.50	-8	2,983	-0.27%
2019/02/26	0	0.00	1	21.05	21.00	-1	2,851	-0.04%
2019/02/25	1	21.10	11	21.00	21.00	-10	2,837	-0.35%
2019/02/22	2	21.05	0	0.00	21.00	2	2,895	0.07%
2019/02/21	1	20.90	0	0.00	21.10	1	2,876	0.03%
2019/02/20	1	21.05	1	21.05	20.90	0	2,815	0.00%
2019/02/19	1	20.85	0	0.00	20.95	1	2,785	0.04%
2019/02/15	1	20.95	1	20.90	20.90	0	2,723	0.00%
2019/02/14	0	0.00	2	20.80	20.80	-2	2,685	-0.07%
2019/02/13	4	21.08	12	20.93	20.75	-8	2,648	-0.30%
2019/02/12	13	20.73	5	20.72	20.65	8	2,545	0.31%
2019/02/11	0	0.00	2.1	20.42	20.25	-2.1	2,463	-0.09%
2019/01/30	3	20.27	6	20.37	20.10	-3	2,412	-0.12%
2019/01/29	6	19.79	12	19.86	20.00	-6	2,272	-0.26%
2019/01/28	0	0.00	3	19.58	19.75	-3	2,101	-0.14%
2019/01/25	0	0.00	2	19.05	19.05	-2	2,163	-0.09%
2019/01/23	3	18.95	0	0.00	18.90	3	2,185	0.14%
2019/01/22	6	19.03	0	0.00	19.00	6	2,172	0.28%
2019/01/21	0	0.00	13	19.29	19.25	-13	2,152	-0.60%
2019/01/18	5	19.31	0	0.00	19.40	5	2,150	0.23%
2019/01/17	11	19.50	11	19.63	19.40	0	2,157	0.00%
2019/01/16	42	19.79	13	19.95	19.95	29	2,122	1.37%
2019/01/14	1	19.15	0	0.00	19.10	1	1,964	0.05%
2019/01/09	0	0.00	2	19.35	19.30	-2	1,948	-0.10%
2019/01/08	0	0.00	1	19.40	19.25	-1	1,946	-0.05%
2019/01/07	0	0.00	4	19.03	19.20	-4	1,935	-0.21%
2019/01/04	1	18.50	1	18.60	18.60	0	1,924	0.00%
2018/12/28	2	18.95	0	0.00	18.90	2	1,978	0.10%
2018/12/27	0	0.00	1	19.00	18.85	-1	2,008	-0.05%
2018/12/26	1	18.85	1	18.85	18.85	0	2,003	0.00%
2018/12/25	2	18.98	0	0.00	18.95	2	2,007	0.10%
2018/12/21	2	19.20	3	19.02	19.20	-1	2,030	-0.05%
2018/12/20	8	19.14	0	0.00	19.00	8	2,036	0.39%
2018/12/19	3	19.40	0	0.00	19.30	3	2,027	0.15%
2018/12/18	5	19.57	0	0.00	19.50	5	2,063	0.24%
2018/12/17	0	0.00	2	20.35	20.10	-2	2,122	-0.09%
2018/12/14	2	20.30	2	20.38	20.40	0	2,118	0.00%
2018/12/13	29	20.88	23	20.76	20.70	6	2,079	0.29%
2018/12/12	1	19.85	13	19.68	20.15	-12	1,712	-0.70%
2018/12/10	3	19.07	3	19.45	19.05	0	1,762	0.00%
2018/12/07	1	19.60	3	19.52	19.45	-2	1,750	-0.11%
2018/12/06	4	18.91	1	18.85	18.80	3	1,718	0.17%
2018/12/05	6	19.13	1	19.50	19.40	5	1,700	0.29%
2018/12/04	3	19.67	8	19.78	19.60	-5	1,677	-0.30%
2018/12/03	0	0.00	4	19.21	19.50	-4	1,569	-0.25%
2018/11/29	0	0.00	1	18.65	18.40	-1	1,507	-0.07%
2018/11/28	0	0.00	3	18.42	18.55	-3	1,505	-0.20%
2018/11/27	1	18.25	10	18.40	18.35	-9	1,513	-0.59%
2018/11/23	1	18.25	0	0.00	18.15	1	1,547	0.06%
2018/11/22	0	0.00	1	18.45	18.40	-1	1,581	-0.06%
2018/11/21	23	18.82	22	18.66	18.65	1	1,603	0.06%
2018/11/14	1	18.05	0	0.00	18.25	1	1,579	0.06%
2018/11/08	0	0.00	1	18.55	18.60	-1	1,608	-0.06%
2018/11/05	1	18.45	2	18.50	18.50	-1	1,640	-0.06%
2018/11/02	8	18.73	6	18.72	18.70	2	1,744	0.11%
2018/11/01	2	17.80	3	17.98	18.00	-1	1,653	-0.06%
2018/10/31	0	0.00	3	17.75	17.75	-3	1,664	-0.18%
2018/10/30	5	17.41	0	0.00	17.40	5	1,662	0.30%
2018/10/26	5	17.44	7	17.46	17.20	-2	1,671	-0.12%
2018/10/25	4	17.25	0	0.00	17.30	4	1,673	0.24%
2018/10/24	2	18.00	1	18.00	18.00	1	1,658	0.06%
2018/10/23	3	18.25	4	18.10	18.15	-1	1,656	-0.06%
2018/10/19	0	0.00	1	18.10	18.45	-1	1,681	-0.06%
2018/10/17	1	18.35	0	0.00	18.35	1	1,690	0.06%
2018/10/15	10	18.60	0	0.00	18.60	10	1,676	0.60%
2018/10/12	1	18.35	0	0.00	18.35	1	1,656	0.06%
2018/10/11	0	0.00	8	17.98	17.95	-8	1,648	-0.49%
2018/10/05	4	19.61	0	0.00	19.70	4	1,578	0.25%
2018/10/04	0	0.00	5	20.25	20.20	-5	1,542	-0.32%
2018/10/02	1	20.40	0	0.00	20.45	1	1,520	0.07%
2018/10/01	0	0.00	33	20.62	20.65	-33	1,525	-2.16%
2018/09/28	3	20.40	45	20.67	20.40	-42	1,531	-2.74%
2018/09/27	0	0.00	3	20.60	20.50	-3	1,522	-0.20%
2018/09/26	5	20.60	22	20.70	20.65	-17	1,506	-1.13%
2018/09/25	3	20.88	2	20.88	20.80	1	1,503	0.07%
2018/09/21	6	20.69	5	20.72	20.70	1	1,480	0.07%
2018/09/20	1	20.05	0	0.00	19.95	1	1,382	0.07%
2018/09/18	2	20.35	0	0.00	20.35	2	1,360	0.15%
2018/09/17	2	20.60	3	20.60	20.55	-1	1,352	-0.07%
2018/09/14	1	20.15	4	20.33	20.40	-3	1,297	-0.23%
2018/09/13	2	19.95	35	19.70	19.80	-33	1,240	-2.66%
2018/09/12	0	0.00	62	19.55	19.50	-62	1,240	-5.00%
2018/09/11	1	19.65	50	19.60	19.65	-49	1,251	-3.92%
2018/09/10	1	19.95	0	0.00	19.55	1	1,254	0.08%
2018/09/05	0	0.00	4	20.00	20.00	-4	1,234	-0.32%
2018/09/03	0	0.00	12	20.15	20.00	-12	1,288	-0.93%
2018/08/31	0	0.00	6	19.94	20.25	-6	1,281	-0.47%
2018/08/30	0	0.00	8	19.92	19.90	-8	1,338	-0.60%
2018/08/29	12	20.67	11	20.69	20.60	1	1,336	0.07%
2018/08/28	1	20.45	8	20.65	20.60	-7	1,299	-0.54%
2018/08/27	0	0.00	19	20.63	20.65	-19	1,270	-1.50%
2018/08/24	1	20.45	23	20.36	20.40	-22	1,248	-1.76%
2018/08/23	5	20.30	8	20.30	20.30	-3	1,253	-0.24%
2018/08/21	0	0.00	11	20.21	20.30	-11	1,236	-0.89%
2018/08/20	20	20.10	4	20.25	20.05	16	1,226	1.30%
2018/08/17	0	0.00	7	20.02	19.95	-7	1,258	-0.56%
2018/08/16	0	0.00	2	19.80	19.80	-2	1,238	-0.16%
2018/08/15	0	0.00	5	19.60	19.60	-5	1,225	-0.41%
2018/08/14	1	19.50	13	19.52	19.60	-12	1,218	-0.99%
2018/08/13	23	19.39	13	19.11	19.30	10	1,213	0.82%
2018/08/10	0	0.00	5	19.75	19.80	-5	1,184	-0.42%
2018/08/09	18	20.19	17	20.20	19.80	1	1,169	0.09%
2018/08/08	0	0.00	11	20.07	20.20	-11	1,060	-1.04%
2018/08/07	0	0.00	32	20.03	20.00	-32	1,049	-3.05%
2018/08/03	0	0.00	2	19.30	19.35	-2	1,041	-0.19%
2018/08/01	1	19.60	1	19.55	19.50	0	1,059	0.00%
2018/07/31	0	0.00	4	19.60	19.50	-4	1,066	-0.38%
2018/07/30	0	0.00	3	19.35	19.35	-3	1,065	-0.28%
2018/07/27	5	19.60	0	0.00	19.45	5	1,078	0.46%
2018/07/26	3	19.45	8	19.41	19.55	-5	1,079	-0.46%
2018/07/25	0	0.00	2	19.33	19.30	-2	1,070	-0.19%
2018/07/24	2	19.10	10	19.22	19.25	-8	1,070	-0.75%
2018/07/23	2	18.75	0	0.00	18.90	2	1,061	0.19%
2018/07/11	2	17.90	0	0.00	18.10	2	1,208	0.17%
2018/07/10	1	18.15	0	0.00	18.10	1	1,215	0.08%
2018/07/09	0	0.00	10	18.12	18.00	-10	1,220	-0.82%
2018/07/06	8	18.16	0	0.00	18.15	8	1,211	0.66%
2018/07/05	2	18.50	0	0.00	18.55	2	1,193	0.17%
2018/07/03	10	19.08	0	0.00	18.90	10	1,196	0.84%
2018/07/02	0	0.00	8	19.29	19.15	-8	1,190	-0.67%
2018/06/28	2	18.90	1	18.80	18.80	1	1,166	0.09%
2018/06/27	1	18.80	4	18.76	18.70	-3	1,163	-0.26%
2018/06/25	2	19.00	0	0.00	19.00	2	1,155	0.17%
2018/06/22	8	19.25	11	19.31	19.20	-3	1,160	-0.26%
2018/06/21	3	19.10	0	0.00	19.10	3	1,159	0.26%
2018/06/20	13	18.98	0	0.00	19.05	13	1,173	1.11%
2018/06/19	7	19.30	0	0.00	19.30	7	1,162	0.60%
2018/06/15	0	0.00	4	19.48	19.70	-4	1,161	-0.34%
2018/06/12	4	19.90	19	19.91	19.80	-15	1,141	-1.31%
2018/06/11	0	0.00	2	19.50	19.50	-2	1,088	-0.18%
2018/06/07	9	19.53	16	19.62	19.40	-7	1,126	-0.62%
2018/06/06	5	19.10	0	0.00	19.05	5	1,055	0.47%
2018/06/05	3	19.40	0	0.00	19.30	3	1,046	0.29%
2018/06/04	0	0.00	2	19.35	19.35	-2	1,067	-0.19%
2018/06/01	12	19.30	12	19.25	19.30	0	1,075	0.00%
2018/05/31	17	19.29	0	0.00	19.50	17	1,087	1.56%
2018/05/29	2	19.15	2	19.10	19.00	0	1,089	0.00%
2018/05/28	6	19.13	2	19.15	19.10	4	1,109	0.36%
2018/05/25	1	19.20	3	19.38	19.25	-2	1,114	-0.18%
2018/05/24	0	0.00	0.1	18.80	18.80	-0.1	1,065	-0.01%
2018/05/18	1	18.60	0	0.00	18.55	1	1,114	0.09%
2018/05/14	2	18.55	0	0.00	18.60	2	1,234	0.16%
2018/05/11	3	19.08	2	19.10	19.00	1	1,226	0.08%
2018/05/10	0	0.00	1	19.05	19.20	-1	1,230	-0.08%
2018/05/09	0	0.00	1	19.00	18.90	-1	1,248	-0.08%
2018/05/07	11	18.60	1	18.60	18.55	10	1,264	0.79%
2018/05/04	1	18.60	0	0.00	18.50	1	1,300	0.08%
2018/05/03	7	18.80	2	18.85	18.80	5	1,532	0.33%
2018/05/02	2	19.00	0	0.00	19.10	2	1,634	0.12%
2018/04/30	1	18.95	0	0.00	19.00	1	1,638	0.06%
2018/04/27	0	0.00	1	19.00	19.00	-1	1,643	-0.06%
2018/04/26	6	19.08	0	0.00	19.00	6	1,653	0.36%
2018/04/25	1	19.15	2	19.20	19.15	-1	1,676	-0.06%
2018/04/24	7	19.41	15	19.32	19.25	-8	1,738	-0.46%
2018/04/23	2	19.93	5	19.90	19.85	-3	1,992	-0.15%
2018/04/20	3	20.10	1	20.05	20.05	2	2,095	0.10%
2018/04/19	3	20.12	6	20.45	20.35	-3	2,097	-0.14%
2018/04/18	11	20.11	1	19.90	19.95	10	2,043	0.49%
2018/04/17	5	20.27	0	0.00	20.15	5	2,028	0.25%
2018/04/13	3	20.52	0	0.00	20.60	3	2,025	0.15%
2018/04/12	1	20.70	0	0.00	20.65	1	2,032	0.05%
2018/04/11	2	20.63	0	0.00	20.60	2	2,030	0.10%
2018/04/09	1	20.70	5	20.80	20.65	-4	2,039	-0.20%
2018/04/03	3	20.60	0	0.00	20.70	3	2,037	0.15%
2018/03/31	1	20.65	0	0.00	20.70	1	2,035	0.05%
2018/03/30	10	20.75	1	20.70	20.60	9	2,039	0.44%
2018/03/29	6	20.51	5	20.60	20.55	1	2,042	0.05%
2018/03/27	1	20.75	0	0.00	20.75	1	2,050	0.05%
2018/03/26	1	20.60	0	0.00	20.65	1	2,041	0.05%
2018/03/23	17	20.60	0	0.00	20.70	17	2,053	0.83%
2018/03/22	1	21.15	0	0.00	21.10	1	2,030	0.05%
2018/03/21	2	21.20	0	0.00	21.15	2	2,024	0.10%
2018/03/20	1	21.30	0	0.00	21.30	1	2,018	0.05%
2018/03/19	1	21.50	0	0.00	21.45	1	2,019	0.05%
2018/03/16	4	21.55	1	21.60	21.55	3	2,017	0.15%
2018/03/13	18	21.54	1	21.65	21.50	17	2,030	0.84%
2018/03/12	3	21.18	0	0.00	21.20	3	1,997	0.15%
2018/03/09	6	21.15	3	21.08	21.15	3	2,004	0.15%
2018/03/08	1	21.15	0	0.00	21.15	1	1,999	0.05%
2018/03/07	1	21.40	0	0.00	21.35	1	1,992	0.05%
2018/03/06	4	21.45	0	0.00	21.60	4	1,993	0.20%
2018/03/05	1	21.55	0	0.00	21.55	1	1,980	0.05%
2018/03/02	0	21.55	0	0.00	21.55	0	1,974	0.00%
2018/03/01	0	21.90	1	21.70	21.70	-1	1,996	-0.05%
2018/02/26	0	0.00	1	21.45	21.55	-1	1,971	-0.05%
2018/02/23	2	21.45	0	0.00	21.45	2	1,963	0.10%
2018/02/22	1	21.20	0	0.00	21.20	1	2,010	0.05%
2018/02/21	4	21.18	0	0.00	21.20	4	2,002	0.20%
2018/02/12	1	20.70	0	0.00	20.80	1	2,002	0.05%
2018/02/09	9	20.33	2	20.35	20.65	7	1,997	0.35%
2018/02/08	4	21.00	0	0.00	21.15	4	1,977	0.20%
2018/02/07	1	21.15	0	0.00	21.15	1	1,990	0.05%
2018/02/06	4	20.98	31	20.75	21.10	-27	1,976	-1.37%
2018/02/05	3	22.27	10	22.20	22.35	-7	1,934	-0.36%
2018/02/02	12	22.74	0	0.00	22.70	12	1,928	0.62%
2018/02/01	0	0.00	15	22.78	22.70	-15	1,937	-0.77%
2018/01/31	18	22.77	52	22.75	22.75	-34	1,916	-1.77%
2018/01/30	1	23.15	7	23.13	22.95	-6	1,904	-0.32%
2018/01/29	39	23.15	0	0.00	23.25	39	1,906	2.05%
2018/01/26	26	23.87	24	23.68	23.45	2	1,867	0.11%
2018/01/25	7	23.19	47	23.11	23.00	-40	1,626	-2.46%
2018/01/24	0	0.00	3	22.60	22.50	-3	1,515	-0.20%
2018/01/23	3	22.42	12	22.36	22.40	-9	1,509	-0.60%
2018/01/22	3	22.63	1	22.55	22.55	2	1,510	0.13%
2018/01/19	0	0.00	1	22.70	22.60	-1	1,511	-0.07%
2018/01/18	8	23.06	6	23.09	22.90	2	1,485	0.13%
2018/01/17	33	23.33	21	23.33	23.40	12	1,425	0.84%
2018/01/16	18	22.26	23	22.25	22.75	-5	1,154	-0.43%
2018/01/15	6	21.44	5	21.50	21.40	1	1,063	0.09%
2018/01/12	0	0.00	7	21.66	21.60	-7	1,086	-0.64%
2018/01/11	6	21.29	0	0.00	21.25	6	1,125	0.53%
2018/01/10	3	21.55	8.1	21.50	21.55	-5.1	1,133	-0.45%
2018/01/09	3	21.63	0	0.00	21.65	3	1,141	0.26%
2018/01/08	2	21.83	0	0.00	21.80	2	1,148	0.17%
2018/01/05	1	21.95	0	0.00	21.95	1	1,155	0.09%
2018/01/02	0	0.00	1	22.30	22.20	-1	1,230	-0.08%