佳世達 (2352)-凱基-高美館券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
37.75
漲跌
▲0.75
漲幅
+2.03%
成交量
3,164張
產業
上市電腦週邊類股
1131人加入追蹤

立即追蹤
本地時間:14:30

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

佳世達 (2352)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/12/03	1	37.40	2	37.63	37.75	-1	4,146	-0.02%
2024/11/27	0	0.00	2	37.50	37.25	-2	4,638	-0.04%
2024/11/26	1	37.95	7	38.09	37.80	-6	4,636	-0.13%
2024/11/25	0	0.00	1	37.60	37.80	-1	4,592	-0.02%
2024/11/22	1	37.30	0	0.00	37.25	1	4,602	0.02%
2024/11/21	6	36.80	1	37.20	37.10	5	4,612	0.11%
2024/11/20	1	36.90	6	37.19	36.90	-5	4,615	-0.11%
2024/11/19	0	0.00	0.1	37.00	37.25	-0.1	4,632	0.00%
2024/11/18	1	36.20	6	36.28	36.40	-5	4,732	-0.11%
2024/11/15	2.1	36.11	2	36.70	36.55	0.1	4,835	0.00%
2024/11/14	2.2	36.20	0	0.00	36.15	2.2	4,913	0.04%
2024/11/13	2	36.38	0	0.00	36.45	2	5,161	0.04%
2024/11/12	0	0.00	8	36.40	36.60	-8	5,308	-0.15%
2024/11/11	0.5	36.80	0	0.00	36.80	0.5	5,297	0.01%
2024/11/08	4	37.43	0	0.00	37.15	4	5,321	0.08%
2024/11/07	4	37.04	3.1	37.67	37.85	0.9	5,365	0.02%
2024/11/06	2.1	37.20	1	36.95	37.00	1.1	5,352	0.02%
2024/11/04	0	0.00	1.1	36.61	36.50	-1.1	5,628	-0.02%
2024/11/01	0	0.00	1	36.35	36.45	-1	5,885	-0.02%
2024/10/30	0	0.00	2.3	36.22	36.00	-2.3	5,968	-0.04%
2024/10/29	3	35.80	0	0.00	36.05	3	6,024	0.05%
2024/10/28	1	36.55	8	36.86	36.80	-7	6,041	-0.12%
2024/10/25	2	36.95	1.5	36.82	36.90	0.5	6,111	0.01%
2024/10/24	2	37.15	10	37.30	37.20	-8	6,150	-0.13%
2024/10/23	0	0.00	2.1	37.90	37.50	-2.1	6,352	-0.03%
2024/10/22	0	0.00	6	38.67	38.70	-6	6,359	-0.09%
2024/10/21	0	0.00	21	38.48	38.65	-21	6,589	-0.32%
2024/10/18	15.1	38.53	8	38.56	38.40	7.1	6,744	0.11%
2024/10/17	0.1	38.15	76	38.18	38.25	-75.9	6,920	-1.10%
2024/10/16	2	37.48	0	0.00	37.45	2	6,946	0.03%
2024/10/15	0.2	37.80	4	37.83	37.85	-3.8	7,059	-0.05%
2024/10/14	0	37.15	4	37.28	37.60	-4	7,118	-0.06%
2024/10/11	0	0.00	4	37.30	37.45	-4	7,136	-0.06%
2024/10/09	0	0.00	1	37.35	37.15	-1	7,196	-0.01%
2024/10/07	0	0.00	1	37.40	37.75	-1	7,468	-0.01%
2024/10/04	0	0.00	3	37.30	37.40	-3	7,797	-0.04%
2024/10/01	1.9	37.18	4	37.05	37.50	-2.1	8,075	-0.03%
2024/09/30	0	37.70	0	0.00	37.50	0	8,374	0.00%
2024/09/27	0	0.00	9	37.82	37.95	-9	8,653	-0.10%
2024/09/25	1.2	37.68	3	37.67	37.55	-1.8	9,567	-0.02%
2024/09/24	0	0.00	2	37.30	37.40	-2	10,023	-0.02%
2024/09/23	0	0.00	9	37.35	37.30	-9	10,158	-0.09%
2024/09/19	0.1	37.25	2	37.30	37.40	-2	10,877	-0.02%
2024/09/18	0	0.00	3	36.90	36.85	-3	10,962	-0.03%
2024/09/16	0	0.00	4	37.14	37.10	-4	11,042	-0.04%
2024/09/13	6	36.68	6	36.90	36.90	0	11,221	0.00%
2024/09/12	3	36.27	0	0.00	36.20	3	11,234	0.03%
2024/09/10	1	36.20	9	35.64	35.95	-8	11,387	-0.07%
2024/09/09	0.5	36.25	1.2	36.06	36.45	-0.8	11,402	-0.01%
2024/09/06	0	0.00	0.1	36.20	36.15	-0.1	11,521	0.00%
2024/09/05	3	36.07	1.1	36.79	35.70	1.9	11,583	0.02%
2024/09/04	4.1	36.00	1	35.90	36.05	3.1	11,591	0.03%
2024/09/03	15.1	37.44	12	37.19	36.85	3.1	11,595	0.03%
2024/09/02	12	37.74	28	38.14	37.35	-16	11,573	-0.14%
2024/08/30	0.1	35.75	0	0.00	35.85	0.1	11,360	0.00%
2024/08/29	0	0.00	16	35.39	35.65	-16	11,403	-0.14%
2024/08/28	3.1	35.45	0	0.00	35.60	3.1	11,576	0.03%
2024/08/27	11	35.55	0.2	35.65	35.80	10.9	11,774	0.09%
2024/08/26	0	0.00	12	35.75	35.55	-12	11,912	-0.10%
2024/08/23	1	35.00	1	34.86	35.30	0	12,150	0.00%
2024/08/22	0	0.00	3	35.10	35.10	-3	12,233	-0.02%
2024/08/21	1	35.10	5	35.26	35.25	-4	12,648	-0.03%
2024/08/20	21.2	35.69	3	35.48	35.10	18.2	12,793	0.14%
2024/08/19	5	35.35	33	34.82	35.80	-28	12,982	-0.22%
2024/08/16	4	34.74	0	0.00	34.80	4	13,221	0.03%
2024/08/15	25	35.08	7	35.13	34.75	18	13,310	0.14%
2024/08/14	15.1	34.06	5	33.85	34.30	10.1	13,521	0.07%
2024/08/13	2	33.05	0	0.00	33.15	2	13,685	0.01%
2024/08/12	0	0.00	16	33.08	33.30	-16	13,928	-0.11%
2024/08/09	4	32.78	2	32.90	32.60	2	14,002	0.01%
2024/08/08	0	0.00	30	32.23	32.70	-30	13,979	-0.21%
2024/08/07	38.1	31.92	3	32.23	32.50	35.1	13,982	0.25%
2024/08/06	7	30.96	32	30.00	31.05	-25	14,054	-0.18%
2024/08/05	8.2	31.39	0	0.00	30.95	8.2	13,952	0.06%
2024/08/02	8.7	34.61	0	0.00	34.35	8.7	13,846	0.06%
2024/08/01	0	0.00	1	35.55	35.95	-1	13,916	-0.01%
2024/07/31	9.5	35.04	1	35.15	34.90	8.5	14,049	0.06%
2024/07/30	2.2	34.41	0	0.00	34.75	2.2	14,138	0.02%
2024/07/29	4.1	35.44	3	35.42	35.00	1.1	14,135	0.01%
2024/07/26	25.8	34.95	10	34.85	34.80	15.8	14,096	0.11%
2024/07/23	2	37.80	5.5	37.93	37.80	-3.5	13,918	-0.03%
2024/07/22	18.3	37.36	53	38.28	37.65	-34.7	13,886	-0.25%
2024/07/19	11.1	38.93	50	38.75	38.65	-38.9	13,679	-0.28%
2024/07/18	18.3	39.32	9	39.29	39.20	9.3	13,560	0.07%
2024/07/17	12.1	39.17	23.6	38.92	38.95	-11.5	13,321	-0.09%
2024/07/16	12.6	38.95	23	39.08	39.05	-10.5	13,326	-0.08%
2024/07/15	5	38.88	10	38.80	38.50	-5	13,367	-0.04%
2024/07/12	0	0.00	40	38.45	38.70	-40	13,370	-0.30%
2024/07/11	6	38.25	2.8	38.44	38.55	3.2	13,451	0.02%
2024/07/10	13.8	38.15	20	38.20	38.05	-6.2	13,579	-0.05%
2024/07/09	28.1	38.34	9	38.15	38.25	19.1	13,634	0.14%
2024/07/08	24.5	39.13	5	39.14	38.75	19.5	13,564	0.14%
2024/07/05	30	39.03	3	39.13	39.15	27	13,247	0.20%
2024/07/04	23.5	38.80	5	38.95	39.20	18.5	12,994	0.14%
2024/07/03	46	39.00	3	39.20	38.90	43	12,746	0.34%
2024/07/02	66	38.47	3.8	38.65	39.15	62.2	12,536	0.50%
2024/07/01	141.7	38.53	139	38.66	38.90	2.7	12,231	0.02%	大買/大賣/
2024/06/28	31	38.07	27	38.27	38.40	4	11,736	0.03%
2024/06/27	18	38.41	65	38.51	38.25	-47	11,437	-0.41%
2024/06/26	30.4	39.03	20.1	39.10	39.00	10.3	11,797	0.09%
2024/06/25	72.6	39.39	73	39.41	39.75	-0.4	11,810	0.00%
2024/06/24	18.3	38.27	50	38.18	38.35	-31.7	11,467	-0.28%
2024/06/21	13	38.44	31	38.46	38.40	-18	11,611	-0.16%
2024/06/20	27.5	38.65	28	38.53	38.35	-0.5	11,785	0.00%
2024/06/19	35	38.00	16.1	38.16	37.85	18.9	11,926	0.16%
2024/06/18	18	37.93	15	37.75	37.95	3	12,147	0.02%
2024/06/17	8.1	38.08	30	37.85	37.90	-21.9	12,587	-0.17%
2024/06/14	16.2	37.93	51	38.00	37.85	-34.8	13,006	-0.27%
2024/06/13	6.1	37.92	30	37.95	37.90	-23.9	13,237	-0.18%
2024/06/12	19.5	37.90	0	0.00	37.90	19.5	13,411	0.15%
2024/06/11	4.6	38.38	23	38.59	38.10	-18.4	13,467	-0.14%
2024/06/07	10.2	38.84	41	38.85	38.80	-30.8	13,584	-0.23%
2024/06/06	6	39.42	50.5	39.20	39.20	-44.5	13,774	-0.32%
2024/06/05	24.2	39.61	2	39.95	39.40	22.2	13,835	0.16%
2024/06/04	18.1	39.98	18	40.32	40.05	0.1	13,897	0.00%
2024/06/03	12	40.33	1	40.30	40.25	11	14,064	0.08%
2024/05/31	12.1	39.98	21	40.32	39.65	-8.9	14,240	-0.06%
2024/05/30	5	40.34	0	0.00	40.35	5	14,088	0.04%
2024/05/29	15.1	40.99	51	41.02	40.80	-35.9	13,999	-0.26%
2024/05/28	13	40.30	1	40.35	40.25	12	13,766	0.09%
2024/05/27	83	40.47	6.1	40.40	40.00	77	13,725	0.56%
2024/05/24	58.1	39.50	2	39.50	39.60	56.1	13,345	0.42%
2024/05/23	14.3	39.43	0	0.00	39.40	14.3	13,214	0.11%
2024/05/22	21.7	39.64	42	40.12	40.20	-20.3	12,983	-0.16%
2024/05/21	32	39.36	10	39.30	39.90	22	12,769	0.17%
2024/05/20	37	38.35	50	38.51	38.95	-13	12,733	-0.10%
2024/05/17	33.1	38.70	30	39.47	38.70	3.1	12,342	0.02%
2024/05/16	77.9	39.12	148	39.06	39.10	-70.2	12,161	-0.58%	大賣/
2024/05/15	44.2	39.68	0	0.00	39.25	44.2	12,262	0.36%
2024/05/14	4	39.99	18	39.92	39.90	-14	12,357	-0.11%
2024/05/13	1.5	40.52	11	40.47	40.20	-9.5	12,378	-0.08%
2024/05/10	2.1	40.51	2	40.50	40.40	0.1	12,507	0.00%
2024/05/09	11	40.23	15	39.97	40.00	-4	12,404	-0.03%
2024/05/08	3	39.68	1	39.60	39.60	2	12,444	0.02%
2024/05/07	6.2	39.75	6	40.02	40.40	0.2	12,360	0.00%
2024/05/06	13.3	40.27	5	40.63	40.30	8.3	12,394	0.07%
2024/05/03	12.1	41.36	0	0.00	41.25	12.1	12,220	0.10%
2024/05/02	2	41.53	10	41.60	41.40	-8	12,107	-0.07%
2024/04/30	28	41.57	0	0.00	41.40	28	12,062	0.23%
2024/04/29	0	0.00	9.8	41.91	41.90	-9.8	12,098	-0.08%
2024/04/26	10	41.30	2	41.60	41.60	8	12,303	0.07%
2024/04/25	1	41.25	1	41.55	41.35	0	12,331	0.00%
2024/04/24	2	41.65	0	0.00	41.80	2	12,374	0.02%
2024/04/23	0.3	41.70	2	41.80	41.55	-1.8	12,446	-0.01%
2024/04/22	3	41.08	7.1	41.23	41.10	-4.1	12,461	-0.03%
2024/04/19	15.1	40.86	24.5	40.92	40.50	-9.4	12,394	-0.08%
2024/04/18	0	0.00	3	41.22	41.05	-3	12,211	-0.02%
2024/04/17	11.3	41.15	0	0.00	41.20	11.3	12,172	0.09%
2024/04/16	30.4	41.35	0	0.00	40.70	30.4	12,247	0.25%
2024/04/15	6	42.02	1	42.40	42.10	5	12,390	0.04%
2024/04/12	10.1	42.52	10	42.51	42.40	0.1	12,451	0.00%
2024/04/11	23.2	43.00	12	43.00	43.05	11.2	12,671	0.09%
2024/04/10	0.2	43.45	2	43.35	43.15	-1.9	13,092	-0.01%
2024/04/09	9	43.11	2	43.08	43.05	7	13,384	0.05%
2024/04/08	17	43.14	1	43.05	43.40	16	13,817	0.12%
2024/04/03	12.1	42.91	5	43.07	43.25	7.1	14,777	0.05%
2024/04/02	8.6	43.25	7	43.24	43.10	1.6	14,836	0.01%
2024/04/01	38.2	43.76	1	43.70	43.55	37.2	14,853	0.25%
2024/03/29	15.1	44.46	7	44.68	44.65	8.1	14,720	0.06%
2024/03/28	3.1	44.76	6.2	44.90	44.85	-3.1	14,275	-0.02%
2024/03/27	17.1	44.07	18	44.36	44.75	-0.9	14,148	-0.01%
2024/03/26	39.1	43.85	8.2	44.63	44.05	30.9	14,105	0.22%
2024/03/25	16.1	44.51	5	44.36	44.45	11.1	14,035	0.08%
2024/03/22	34.2	44.18	25	44.24	44.45	9.2	13,992	0.07%
2024/03/21	8.5	43.79	11	43.76	44.05	-2.5	13,803	-0.02%
2024/03/20	16	43.98	19	44.73	43.25	-3	13,642	-0.02%
2024/03/19	5.1	43.58	37.3	43.44	43.70	-32.3	13,258	-0.24%
2024/03/18	37.4	42.15	13	42.36	42.55	24.4	12,854	0.19%
2024/03/15	19.2	43.08	24	43.63	42.55	-4.8	12,639	-0.04%
2024/03/14	24	43.68	0.4	43.80	43.70	23.6	12,350	0.19%
2024/03/13	24.2	44.18	11.2	44.02	43.80	13	12,226	0.11%
2024/03/12	18.2	43.83	21.4	43.97	44.40	-3.3	12,024	-0.03%
2024/03/11	24.3	43.47	3.2	43.09	43.25	21.2	11,753	0.18%
2024/03/08	25.6	43.99	0	0.00	43.70	25.6	11,681	0.22%
2024/03/07	19.2	44.63	25	44.37	44.55	-5.8	11,620	-0.05%
2024/03/06	36.7	45.39	29	45.64	45.05	7.7	11,570	0.07%
2024/03/05	0	47.15	28	47.26	47.25	-28	11,275	-0.25%
2024/03/04	0	0.00	32	47.15	46.80	-32	11,300	-0.28%
2024/03/01	5	46.84	13	46.79	46.95	-8	11,321	-0.07%
2024/02/29	0	46.35	2	46.38	46.15	-2	11,530	-0.02%
2024/02/27	6	46.19	7	47.11	46.10	-1	11,532	-0.01%
2024/02/26	3	46.58	4	46.50	46.60	-1	11,548	-0.01%
2024/02/23	28.4	46.86	15	47.03	46.40	13.4	11,657	0.11%
2024/02/22	14	47.19	26	47.63	47.20	-12	11,735	-0.10%
2024/02/21	46	47.12	15.5	47.82	46.90	30.5	11,766	0.26%
2024/02/20	17	47.84	14.8	48.21	47.80	2.2	11,702	0.02%
2024/02/19	25	48.18	15	48.40	47.95	10	11,813	0.08%
2024/02/16	4	49.02	50.1	48.83	48.15	-46.1	11,825	-0.39%
2024/02/15	23.1	46.87	14	47.41	47.60	9.1	11,530	0.08%
2024/02/05	32	47.43	1.3	47.50	47.50	30.8	11,449	0.27%
2024/02/02	10.2	47.29	14	47.60	47.50	-3.8	11,582	-0.03%
2024/02/01	3	46.98	8	46.91	47.05	-5	11,613	-0.04%
2024/01/31	5	46.83	3	46.78	46.50	2	11,687	0.02%
2024/01/30	14	46.92	7	46.87	46.80	7	11,657	0.06%
2024/01/29	21	47.03	15	47.10	47.00	6	11,656	0.05%
2024/01/26	2	45.77	0	0.00	45.60	2	11,486	0.02%
2024/01/25	4	45.90	1	45.90	45.90	3	11,523	0.03%
2024/01/24	1	46.60	2	46.70	46.15	-1	11,577	-0.01%
2024/01/23	3	47.08	10	46.68	46.80	-7	11,619	-0.06%
2024/01/22	6	46.39	18.1	46.87	47.05	-12.1	11,573	-0.10%
2024/01/19	4	45.08	23.1	45.10	45.45	-19.1	11,377	-0.17%
2024/01/18	27.1	44.23	11	44.35	44.40	16.1	11,380	0.14%
2024/01/17	24	44.57	9.1	44.58	44.20	14.9	11,388	0.13%
2024/01/16	7	45.39	15	45.43	45.25	-8	11,366	-0.07%
2024/01/15	2	45.90	7	46.16	45.90	-5	11,460	-0.04%
2024/01/12	0.3	45.95	0	0.00	45.50	0.3	11,785	0.00%
2024/01/11	18	45.77	16	45.88	45.95	2	11,889	0.02%
2024/01/10	25.7	45.47	35.5	45.44	45.55	-9.8	12,077	-0.08%
2024/01/09	36.2	46.67	21.1	46.92	46.65	15.1	12,025	0.13%
2024/01/08	21.1	47.19	12	47.36	47.20	9.1	11,828	0.08%
2024/01/05	52.2	47.24	26	47.42	47.30	26.2	11,647	0.23%
2024/01/04	18.1	46.79	58	46.57	46.95	-39.9	11,432	-0.35%
2024/01/03	49.1	45.43	19	45.48	45.25	30.1	11,202	0.27%
2024/01/02	55	46.95	22	47.18	46.80	33	10,870	0.30%
2023/12/29	84	45.82	101.2	46.33	48.00	-17.2	10,395	-0.17%	大賣/
2023/12/28	19.2	44.94	2	44.83	44.45	17.2	9,444	0.18%
2023/12/27	16	45.70	46	45.51	45.60	-30	9,333	-0.32%
2023/12/26	0	45.00	12	45.01	45.10	-12	9,236	-0.13%
2023/12/25	1.1	44.63	45	44.71	44.85	-43.9	9,206	-0.48%
2023/12/22	1	44.30	5	44.63	44.70	-4	9,193	-0.04%
2023/12/21	13	44.16	50.1	43.89	44.30	-37.1	9,129	-0.41%
2023/12/20	7.1	43.38	18.5	43.90	43.95	-11.4	9,035	-0.13%
2023/12/19	16.1	42.93	12	42.85	42.95	4.1	8,887	0.05%
2023/12/18	23.1	43.81	0	44.45	43.80	23	8,709	0.26%
2023/12/15	1.1	44.42	7.6	43.95	44.20	-6.5	8,673	-0.08%
2023/12/14	11	44.69	12	44.50	44.50	-1	8,620	-0.01%
2023/12/13	3.1	44.05	1	44.65	44.15	2.1	8,563	0.02%
2023/12/12	13	44.38	16	44.63	44.00	-3	8,703	-0.03%
2023/12/11	2	44.00	12	44.20	44.00	-10	8,714	-0.11%
2023/12/08	10	43.90	1	44.00	43.90	9	8,994	0.10%
2023/12/07	3	43.95	1	44.15	44.00	2	9,137	0.02%
2023/12/06	7	44.06	10	43.80	44.05	-3	9,534	-0.03%
2023/12/05	2	43.90	0	0.00	43.85	2	9,553	0.02%
2023/12/04	6	44.74	12	44.90	44.35	-6	9,565	-0.06%
2023/12/01	13	44.42	47	44.46	44.65	-34	9,562	-0.36%
2023/11/29	1	43.75	1	43.85	43.70	0	9,497	0.00%
2023/11/27	16	43.70	17	43.48	43.55	-1	9,531	-0.01%
2023/11/24	18	42.86	1	42.95	42.80	17	9,350	0.18%
2023/11/23	4	43.09	10	43.30	43.05	-6	9,372	-0.06%
2023/11/22	44	42.96	0	0.00	42.70	44	9,457	0.47%
2023/11/21	12.1	43.65	0.1	44.20	43.35	12.1	9,398	0.13%
2023/11/20	0.1	43.40	1.2	43.63	43.85	-1.2	9,419	-0.01%
2023/11/17	11.1	43.93	0	0.00	43.70	11.1	9,351	0.12%
2023/11/16	34.1	44.41	1	43.90	43.90	33.1	9,369	0.35%
2023/11/15	3	45.40	20	45.42	45.25	-17	9,248	-0.18%
2023/11/14	1	44.20	20	44.35	44.60	-19	9,286	-0.20%
2023/11/13	45	44.67	1	44.50	44.20	44	9,378	0.47%
2023/11/10	25.1	45.41	4	45.59	45.05	21.1	9,439	0.22%
2023/11/09	3	46.62	23	46.19	46.55	-20	9,392	-0.21%
2023/11/08	0	0.00	10	45.81	45.80	-10	9,369	-0.11%
2023/11/07	2	45.43	10	45.17	45.30	-8	9,362	-0.09%
2023/11/06	2	43.85	2	44.40	44.65	0	9,541	0.00%
2023/11/02	0	0.00	6	43.65	43.50	-6	10,171	-0.06%
2023/10/31	10	42.90	3	42.55	42.35	7	11,148	0.06%
2023/10/27	4	43.24	0	0.00	43.05	4	12,015	0.03%
2023/10/26	1	43.20	0	43.55	43.55	1	12,293	0.01%
2023/10/25	5	44.00	12	44.58	43.85	-7	12,463	-0.06%
2023/10/24	15	43.69	2	43.78	43.55	13	12,541	0.10%
2023/10/23	4	44.73	1	44.80	44.25	3	12,740	0.02%
2023/10/20	13	42.98	31	44.21	44.95	-18	12,896	-0.14%
2023/10/19	10	43.40	27	42.55	43.40	-17	12,974	-0.13%
2023/10/18	47.1	42.22	0	0.00	41.55	47.1	13,284	0.35%
2023/10/17	50.1	44.36	0.7	45.04	43.90	49.4	13,775	0.36%
2023/10/16	4	44.80	10	45.33	45.25	-6	14,401	-0.04%
2023/10/13	2	44.80	3	44.87	44.75	-1	15,653	-0.01%
2023/10/12	26.9	44.51	4	44.50	44.40	22.9	16,153	0.14%
2023/10/11	0	0.00	13	45.70	45.60	-13	16,641	-0.08%
2023/10/06	0	0.00	1	44.45	44.50	-1	17,121	-0.01%
2023/10/05	1.1	44.40	2	44.35	44.20	-0.9	17,372	-0.01%
2023/10/04	23.1	43.89	2	44.00	44.15	21.1	17,417	0.12%
2023/10/03	22	45.00	0	0.00	44.85	22	17,366	0.13%
2023/10/02	11.5	45.55	2	45.40	45.45	9.5	17,494	0.05%
2023/09/28	33	44.99	28	44.73	44.65	5	17,538	0.03%
2023/09/27	2	44.35	7	44.53	44.85	-5	17,561	-0.03%
2023/09/26	13.2	43.94	0	0.00	43.85	13.2	17,618	0.07%
2023/09/25	12	44.88	0	0.00	44.85	12	17,695	0.07%
2023/09/22	0.2	44.30	0	0.00	44.95	0.2	17,751	0.00%
2023/09/21	4.1	44.15	1	44.20	44.25	3.1	17,808	0.02%
2023/09/20	21	44.65	1	45.15	44.40	20	17,856	0.11%
2023/09/19	4	45.50	8	45.70	45.45	-4	18,142	-0.02%
2023/09/18	18	45.45	4	45.39	45.30	14	18,189	0.08%
2023/09/15	20.2	45.87	7	46.09	46.05	13.2	18,267	0.07%
2023/09/14	6.2	45.79	2	45.88	45.80	4.2	18,289	0.02%
2023/09/13	26	45.33	2	45.28	45.75	24	18,316	0.13%
2023/09/12	0	0.00	6	44.43	44.95	-6	18,345	-0.03%
2023/09/11	56.3	44.90	10	44.32	43.80	46.3	18,431	0.25%
2023/09/08	2	44.53	4	45.20	44.95	-2	18,292	-0.01%
2023/09/07	2	45.00	3	45.10	44.90	-1	18,504	-0.01%
2023/09/06	12.3	45.29	2.1	45.50	45.35	10.3	18,694	0.05%
2023/09/05	1.1	45.83	14	45.73	45.90	-12.9	18,981	-0.07%
2023/09/04	16	45.64	0	0.00	45.40	16	19,220	0.08%
2023/09/01	32.2	44.97	1	45.30	44.90	31.2	19,258	0.16%
2023/08/31	1	44.20	2	44.35	44.85	-1	19,216	-0.01%
2023/08/30	1.1	44.51	0	0.00	44.60	1.1	19,340	0.01%
2023/08/29	18	43.66	3	44.02	44.05	15	19,387	0.08%
2023/08/28	16.4	44.37	0	0.00	43.80	16.4	19,534	0.08%
2023/08/25	5	45.09	2	45.25	45.10	3	19,731	0.02%
2023/08/24	40.5	46.11	7	45.85	45.55	33.5	19,742	0.17%
2023/08/23	26	45.38	6	45.37	45.45	20	19,684	0.10%
2023/08/22	5.2	45.02	2	45.25	44.85	3.2	19,740	0.02%
2023/08/21	12.1	45.22	4	45.28	45.15	8.1	19,751	0.04%
2023/08/18	45.2	45.79	2	46.10	44.60	43.2	19,749	0.22%
2023/08/17	36.4	45.20	7	45.21	45.35	29.4	19,727	0.15%
2023/08/16	23	44.88	10	44.40	44.65	13	19,836	0.07%
2023/08/15	15	45.15	4	45.00	44.75	11	19,913	0.06%
2023/08/14	26	43.74	68.7	43.24	43.55	-42.7	19,895	-0.21%
2023/08/11	0	0.00	45	43.99	43.90	-45	19,950	-0.23%
2023/08/10	55.2	44.03	4	44.26	44.15	51.2	19,992	0.26%
2023/08/09	6.1	45.08	8	45.03	45.15	-1.9	19,771	-0.01%
2023/08/08	22	46.29	2	47.00	45.85	20	19,621	0.10%
2023/08/07	60	47.88	62	46.54	48.20	-2	19,273	-0.01%
2023/08/04	10.4	44.39	20	44.93	45.10	-9.6	18,987	-0.05%
2023/08/02	57.3	46.35	13	46.87	46.80	44.3	18,881	0.23%
2023/08/01	29.1	49.52	46	48.14	48.50	-16.9	18,467	-0.09%
2023/07/31	27.3	50.33	26	51.69	49.75	1.3	18,312	0.01%
2023/07/28	43	50.85	95	50.65	51.50	-52	18,069	-0.29%
2023/07/27	10	51.87	4	51.70	51.50	6	17,921	0.03%
2023/07/26	42.1	52.43	6	52.60	52.00	36.1	18,047	0.20%
2023/07/25	28.1	53.00	33.3	53.16	52.70	-5.2	18,018	-0.03%
2023/07/24	48	53.17	6	52.85	52.40	42	17,858	0.24%
2023/07/21	31.3	52.49	44	52.25	52.20	-12.7	17,547	-0.07%
2023/07/20	122.1	56.03	189.6	54.12	54.10	-67.6	17,135	-0.39%	大買/大賣/
2023/07/19	54.6	58.81	60	58.71	59.70	-5.4	16,425	-0.03%
2023/07/18	151	58.83	251	60.22	57.20	-100	15,737	-0.64%	大買/大賣/
2023/07/17	28.5	57.02	25	58.61	59.10	3.5	14,368	0.02%
2023/07/14	56.1	52.86	51	52.63	53.80	5.1	13,857	0.04%
2023/07/13	133	51.18	20.4	51.93	50.20	112.6	13,228	0.85%	大買/鉅額交易
2023/07/12	61	48.14	12.1	48.01	48.85	48.9	12,542	0.39%
2023/07/11	32	46.89	0	47.00	47.00	32	12,331	0.26%
2023/07/10	20	46.14	7.5	45.64	46.15	12.5	12,319	0.10%
2023/07/07	22	46.35	105	45.57	46.00	-83	12,350	-0.67%	大賣/
2023/07/06	26.2	47.04	52	46.42	46.40	-25.8	12,275	-0.21%
2023/07/05	5	47.55	6	47.61	47.50	-1	12,239	-0.01%
2023/07/04	16	47.71	24	47.21	47.60	-8	12,289	-0.07%
2023/07/03	30	47.00	3.8	47.37	47.40	26.2	12,416	0.21%
2023/06/30	32.1	46.08	12	46.31	45.90	20.1	12,346	0.16%
2023/06/29	12	45.72	2	45.35	45.80	10	12,342	0.08%
2023/06/28	24	45.39	2	45.10	45.10	22	12,329	0.18%
2023/06/27	64.2	45.12	141	44.99	44.80	-76.8	12,316	-0.62%	大賣/
2023/06/26	27.3	46.72	31	46.66	46.45	-3.7	12,032	-0.03%
2023/06/21	51.1	47.53	6	47.73	47.65	45.1	11,943	0.38%
2023/06/20	61.1	46.34	122	46.17	46.80	-60.9	11,815	-0.52%	大賣/
2023/06/19	16.1	47.42	106	47.10	47.05	-89.9	11,601	-0.78%	大賣/
2023/06/16	23.3	47.75	116	47.58	47.95	-92.8	11,483	-0.81%	大賣/
2023/06/15	34.1	48.53	4	48.43	48.40	30.1	11,175	0.27%
2023/06/14	18.3	48.12	35	48.40	48.65	-16.7	10,970	-0.15%
2023/06/13	53.1	47.04	18.2	46.56	47.40	34.9	10,787	0.32%
2023/06/12	19	45.80	12.6	45.51	45.65	6.4	10,575	0.06%
2023/06/09	63.5	45.36	34	45.42	45.40	29.5	10,331	0.29%
2023/06/08	14.1	43.18	7	43.28	43.30	7.1	9,974	0.07%
2023/06/07	4.1	41.76	5	42.20	42.30	-0.9	9,707	-0.01%
2023/06/06	1.1	42.57	8.1	42.34	42.35	-7	9,733	-0.07%
2023/06/05	57.5	42.17	14.8	42.52	42.50	42.7	9,817	0.43%
2023/06/02	23.5	42.35	7	42.28	42.40	16.5	9,832	0.17%
2023/06/01	16	42.51	61	42.28	41.95	-45	9,787	-0.46%
2023/05/31	38.8	41.78	33.3	41.88	42.15	5.5	9,556	0.06%
2023/05/30	11.3	40.32	7	40.24	40.35	4.3	9,242	0.05%
2023/05/29	21.3	40.16	20	40.00	40.20	1.3	9,177	0.01%
2023/05/26	21.2	39.45	6	39.44	39.50	15.2	9,074	0.17%
2023/05/25	12	38.85	4.3	38.84	38.95	7.7	8,991	0.09%
2023/05/24	4	38.34	1	38.00	38.50	3	8,894	0.03%
2023/05/23	10.4	37.90	1	38.35	38.05	9.4	8,852	0.11%
2023/05/22	53	38.80	62	38.51	38.45	-9	8,791	-0.10%
2023/05/19	15	38.11	44	37.96	38.20	-29	8,516	-0.34%
2023/05/18	28	37.25	47	37.18	37.10	-19	8,251	-0.23%
2023/05/17	20.1	36.95	33	37.21	37.25	-13	8,158	-0.16%
2023/05/16	0	0.00	12.2	36.36	36.30	-12.2	7,898	-0.15%
2023/05/15	13	35.57	1	35.80	35.85	12	7,760	0.15%
2023/05/12	1.1	35.80	8	35.83	35.90	-6.9	7,707	-0.09%
2023/05/11	13.2	35.40	14	35.27	35.35	-0.8	7,636	-0.01%
2023/05/10	12	35.95	60	36.02	36.00	-48	7,564	-0.63%
2023/05/09	26	35.71	75	35.66	35.75	-49	7,316	-0.67%
2023/05/08	19	34.11	49	34.23	34.20	-30	6,881	-0.44%
2023/05/05	34.1	34.90	8	34.53	34.20	26.1	6,797	0.38%
2023/05/04	10	35.40	11	35.51	35.45	-1	6,575	-0.02%
2023/05/03	33	35.38	10	35.25	35.45	23	6,520	0.35%
2023/05/02	3	35.18	79.2	35.33	35.55	-76.2	6,494	-1.17%
2023/04/28	32	34.32	67	34.39	34.60	-35	6,273	-0.56%
2023/04/27	45	33.86	35.1	33.60	33.50	9.9	5,980	0.17%
2023/04/26	7.1	32.89	28	33.01	33.20	-20.9	5,804	-0.36%
2023/04/25	17.1	32.61	8	32.53	32.50	9.1	5,637	0.16%
2023/04/24	10	32.72	5	32.95	32.70	5	5,570	0.09%
2023/04/21	0	0.00	23	32.61	32.50	-23	5,520	-0.42%
2023/04/20	35	32.69	8	32.74	32.75	27	5,437	0.50%
2023/04/19	7	32.95	8	32.94	32.80	-1	5,381	-0.02%
2023/04/18	27	32.96	1	33.10	32.95	26	5,351	0.49%
2023/04/17	11	32.88	21	32.95	33.00	-10	5,334	-0.19%
2023/04/14	30	33.01	5	32.90	32.70	25	5,285	0.47%
2023/04/13	11	33.09	9	33.24	33.10	2	5,239	0.04%
2023/04/12	10	33.15	33.1	33.24	33.25	-23.1	5,286	-0.44%
2023/04/11	16	32.77	4	32.71	32.85	12	5,231	0.23%
2023/04/10	10	32.40	2	32.33	32.30	8	5,158	0.16%
2023/04/07	11	32.64	11.1	32.35	32.35	-0.1	5,111	0.00%
2023/04/06	1	31.95	58.2	32.04	32.30	-57.2	5,034	-1.14%
2023/03/31	3	31.62	2	31.55	31.70	1	4,842	0.02%
2023/03/30	10	31.55	3.2	31.61	31.65	6.9	4,921	0.14%
2023/03/29	1	30.65	12.1	31.34	31.35	-11.1	4,963	-0.22%
2023/03/28	21	30.97	1	31.55	30.80	20	5,002	0.40%
2023/03/27	14	31.39	5	31.28	31.40	9	5,080	0.18%
2023/03/24	1	30.80	5.1	30.85	30.90	-4.1	5,143	-0.08%
2023/03/23	2	30.65	1	30.65	30.75	1	5,097	0.02%
2023/03/22	0	0.00	2	30.53	30.60	-2	5,056	-0.04%
2023/03/21	7	30.21	0	0.00	30.20	7	5,018	0.14%
2023/03/20	1	30.20	0	0.00	30.25	1	4,993	0.02%
2023/03/17	2	30.18	5	30.29	30.35	-3	4,972	-0.06%
2023/03/16	20	29.95	1	29.95	29.70	19	4,942	0.38%
2023/03/15	4	30.11	0.3	30.15	30.05	3.7	4,923	0.08%
2023/03/14	2	30.30	0	30.45	30.25	2	4,956	0.04%
2023/03/13	12	30.19	13	30.38	30.50	-1	5,193	-0.02%
2023/03/10	6.1	30.45	3	30.38	30.60	3.1	5,170	0.06%
2023/03/09	10.2	30.91	5	31.32	30.70	5.2	5,145	0.10%
2023/03/08	1	30.90	8	30.52	30.90	-7	4,982	-0.14%
2023/03/07	23	29.93	4	29.99	30.05	19	4,828	0.39%
2023/03/06	2	30.55	24.1	30.62	30.55	-22.1	4,618	-0.48%
2023/03/03	2	30.25	2	30.40	30.40	0	4,559	0.00%
2023/03/02	1	30.20	0	0.00	30.35	1	4,550	0.02%
2023/03/01	2	30.05	0	30.20	30.25	2	4,525	0.04%
2023/02/24	1	30.05	0	0.00	30.00	1	4,494	0.02%
2023/02/23	0	0.00	1.1	30.10	29.95	-1.1	4,513	-0.03%
2023/02/22	6	29.51	0	0.00	29.60	6	4,484	0.13%
2023/02/21	2	29.58	0	0.00	29.50	2	4,601	0.04%
2023/02/20	1	29.80	7.2	29.61	29.90	-6.2	4,677	-0.13%
2023/02/17	0	0.00	5	28.90	29.00	-5	4,629	-0.11%
2023/02/16	2	28.80	0	0.00	28.85	2	4,677	0.04%
2023/02/14	10	28.73	0	0.00	28.80	10	4,704	0.21%
2023/02/13	1	28.61	0	0.00	28.65	1	4,736	0.02%
2023/02/10	0	29.00	1	29.25	29.10	-1	4,771	-0.02%
2023/02/09	0	0.00	4	29.16	29.15	-4	4,847	-0.08%
2023/02/08	5	29.00	2.2	29.07	29.15	2.8	4,808	0.06%
2023/02/03	0	0.00	1.1	28.80	28.90	-1.1	4,704	-0.02%
2023/02/02	0	0.00	3	28.68	28.60	-3	4,654	-0.06%
2023/02/01	2	28.38	1	28.50	28.35	1	4,621	0.02%
2023/01/31	10	28.34	0	0.00	28.30	10	4,605	0.22%
2023/01/30	0	0.00	4	28.35	28.40	-4	4,538	-0.09%
2023/01/17	0	0.00	1	27.85	27.80	-1	4,535	-0.02%
2023/01/13	1	27.75	0	0.00	27.65	1	4,688	0.02%
2023/01/10	0	0.00	2	28.00	28.00	-2	5,006	-0.04%
2023/01/06	1	27.55	3	27.70	27.70	-2	5,240	-0.04%
2023/01/05	2	27.93	2	28.10	27.85	0	5,296	0.00%
2023/01/04	1	27.90	0	27.90	27.90	1	5,356	0.02%
2023/01/03	1.4	27.79	0	0.00	27.80	1.4	5,518	0.02%
2022/12/30	0	0.00	9	28.20	28.15	-9	5,493	-0.16%
2022/12/29	1	27.90	7	27.54	27.90	-6	5,381	-0.11%
2022/12/28	3	27.65	1	27.75	27.60	2	5,330	0.04%
2022/12/27	16	27.96	4	27.70	27.70	12	5,307	0.23%
2022/12/26	2	27.83	0	0.00	27.85	2	5,284	0.04%
2022/12/23	0	0.00	0.1	27.50	27.50	-0.1	5,304	0.00%
2022/12/22	1	27.05	3	27.10	27.05	-2	5,341	-0.04%
2022/12/20	18.2	26.52	0	0.00	26.40	18.2	5,113	0.35%
2022/12/19	2	26.78	0	0.00	27.00	2	5,024	0.04%
2022/12/16	14.4	27.05	0	0.00	26.85	14.4	4,843	0.30%
2022/12/15	3	27.60	0	0.00	27.60	3	4,656	0.06%
2022/12/14	2	27.65	2	27.80	27.70	0	4,644	0.00%
2022/12/09	1.1	27.36	1	27.80	27.80	0.1	4,673	0.00%
2022/12/07	6.1	27.38	0	0.00	27.35	6.1	4,695	0.13%
2022/12/06	14	27.45	0	0.00	27.40	14	4,613	0.30%
2022/12/05	13.2	27.88	0	0.00	27.80	13.2	4,534	0.29%
2022/12/02	1	28.80	0	0.00	28.95	1	4,327	0.02%
2022/11/25	1	28.70	0	0.00	28.20	1	4,279	0.02%
2022/11/24	0	28.70	0.2	28.70	28.50	-0.2	4,270	0.00%
2022/11/23	0	0.00	2	28.80	28.75	-2	4,282	-0.05%
2022/11/22	0	0.00	0.1	28.85	28.85	-0.1	4,291	0.00%
2022/11/21	0	0.00	1	28.85	28.90	-1	4,296	-0.02%
2022/11/17	0	0.00	5	28.88	28.95	-5	4,229	-0.12%
2022/11/16	0	0.00	1.5	28.37	28.60	-1.5	4,117	-0.04%
2022/11/15	0	0.00	3	27.82	27.85	-3	4,018	-0.08%
2022/11/14	0.3	27.25	1	27.30	27.30	-0.7	3,957	-0.02%
2022/11/11	0	0.00	3	27.10	27.05	-3	3,917	-0.08%
2022/11/10	0	0.00	2.7	26.86	27.00	-2.7	3,889	-0.07%
2022/11/09	1	26.65	0	0.00	26.70	1	3,919	0.03%
2022/11/08	2	26.78	0.1	26.55	26.50	1.9	3,917	0.05%
2022/11/07	111	26.85	5	27.00	27.00	106	3,873	2.74%	大買/鉅額交易
2022/11/03	0	0.00	1	25.30	25.25	-1	3,892	-0.03%
2022/11/02	0	25.30	0	0.00	25.20	0	4,078	0.00%
2022/11/01	0	0.00	49.6	24.65	24.75	-49.6	4,078	-1.22%
2022/10/28	10	24.20	0	0.00	24.20	10	4,113	0.24%
2022/10/26	4	24.34	0	0.00	24.40	4	4,158	0.10%
2022/10/25	6	24.26	0	0.00	24.45	6	4,165	0.14%
2022/10/24	6	25.27	0	0.00	25.00	6	4,164	0.14%
2022/10/21	8.1	25.89	2	26.20	25.65	6.1	4,257	0.14%
2022/10/20	0.1	26.40	0	0.00	26.50	0.1	4,359	0.00%
2022/10/19	2.1	26.93	0	0.00	26.70	2.1	4,243	0.05%
2022/10/18	3	27.20	0	0.00	27.15	3	4,320	0.07%
2022/10/17	4	26.25	10	26.72	27.40	-6	4,539	-0.13%
2022/10/14	0	0.00	2	26.10	26.15	-2	4,482	-0.04%
2022/10/13	11.2	25.76	10	25.60	25.50	1.2	4,653	0.03%
2022/10/12	15	26.60	10	26.40	26.45	5	4,780	0.10%
2022/10/07	7	27.44	0	0.00	27.30	7	4,792	0.15%
2022/10/06	3	27.45	0	0.00	27.45	3	4,873	0.06%
2022/10/05	0.1	27.75	0	0.00	27.80	0.1	4,918	0.00%
2022/10/04	1	27.40	1	27.40	27.40	0	4,963	0.00%
2022/09/30	1	27.10	0	0.00	27.10	1	5,021	0.02%
2022/09/29	0	0.00	6	28.75	28.20	-6	4,982	-0.12%
2022/09/28	28	27.01	3	27.10	27.00	25	4,958	0.50%
2022/09/27	7	27.74	1	27.65	27.60	6	4,949	0.12%
2022/09/26	1.5	28.05	2	28.05	27.95	-0.6	4,935	-0.01%
2022/09/23	1	28.60	0	0.00	28.70	1	4,947	0.02%
2022/09/22	5	28.65	0	0.00	28.90	5	4,998	0.10%
2022/09/21	3	29.07	0	0.00	28.85	3	5,006	0.06%
2022/09/20	0	0.00	1	29.45	29.30	-1	5,004	-0.02%
2022/09/19	7	28.97	0	0.00	29.00	7	5,002	0.14%
2022/09/16	10	29.22	4	29.50	29.50	6	5,013	0.12%
2022/09/15	0	0.00	13	29.59	29.40	-13	4,991	-0.26%
2022/09/13	0.1	29.30	1	29.30	29.15	-0.9	4,984	-0.02%
2022/09/12	0	0.00	2	29.40	29.30	-2	5,055	-0.04%
2022/09/08	1	28.30	5	29.00	29.00	-4	5,158	-0.08%
2022/09/07	1	28.25	0	0.00	28.30	1	5,120	0.02%
2022/09/06	3	28.62	0	0.00	28.75	3	5,145	0.06%
2022/09/05	3	28.83	0	0.00	28.85	3	5,137	0.06%
2022/09/02	5	28.90	0	0.00	28.90	5	5,183	0.10%
2022/08/31	22	29.31	2	29.40	29.30	20	5,188	0.39%
2022/08/30	15	29.37	1.1	29.39	29.45	14	5,191	0.27%
2022/08/29	0	0.00	2	29.10	29.10	-2	5,185	-0.04%
2022/08/26	0	0.00	31	29.19	29.35	-31	5,200	-0.60%
2022/08/25	15	29.05	0	0.00	29.25	15	5,193	0.29%
2022/08/24	0	0.00	3	29.25	29.15	-3	5,192	-0.06%
2022/08/23	0	0.00	5	28.90	29.00	-5	5,244	-0.10%
2022/08/22	0	0.00	21	28.84	28.90	-21	5,242	-0.40%
2022/08/19	0	0.00	6	28.61	28.70	-6	5,253	-0.11%
2022/08/18	5	28.40	0	0.00	28.70	5	5,273	0.09%
2022/08/16	6	28.18	7	28.19	28.15	-1	5,296	-0.02%
2022/08/15	15	27.53	1	27.50	27.50	14	5,245	0.27%
2022/08/11	9	27.09	0	0.00	27.05	9	5,265	0.17%
2022/08/10	5.1	27.17	5	27.13	27.10	0.1	5,257	0.00%
2022/08/09	16	27.36	0	0.00	27.70	16	5,242	0.31%
2022/08/08	1	28.40	2	28.35	28.40	-1	5,135	-0.02%
2022/08/05	5	28.58	2	28.60	28.70	3	5,203	0.06%
2022/08/04	5	28.27	3	28.35	28.35	2	5,368	0.04%
2022/08/02	0	0.00	2	28.45	28.50	-2	5,622	-0.04%
2022/08/01	3.1	28.50	37	28.47	28.50	-33.9	6,044	-0.56%
2022/07/28	11	28.51	1	29.00	28.60	10	6,005	0.17%
2022/07/27	10	30.61	0	0.00	30.60	10	5,880	0.17%
2022/07/26	61	31.17	15	30.86	30.85	46	5,742	0.80%
2022/07/25	6	31.40	15	31.41	31.40	-9	5,664	-0.16%
2022/07/22	30	31.28	18	31.42	31.20	12	5,572	0.22%
2022/07/21	6	30.29	0	0.00	30.50	6	5,383	0.11%
2022/07/20	3	31.03	12	31.23	30.85	-9	5,246	-0.17%
2022/07/19	21.2	30.89	5	31.22	31.25	16.2	5,154	0.31%
2022/07/18	0	0.00	7.1	30.51	30.85	-7.1	4,995	-0.14%
2022/07/15	12	29.96	12	30.28	30.25	0	4,885	0.00%
2022/07/14	0	0.00	0.3	29.15	29.65	-0.3	4,833	-0.01%
2022/07/11	2	28.93	0	0.00	28.95	2	4,833	0.04%
2022/07/08	0	0.00	1	29.20	29.20	-1	4,852	-0.02%
2022/07/07	0	0.00	2	28.75	29.00	-2	4,866	-0.04%
2022/07/05	0	0.00	1	29.15	28.90	-1	4,986	-0.02%
2022/07/04	0	28.50	0	0.00	28.70	0	5,144	0.00%
2022/07/01	1.4	28.51	0	0.00	28.30	1.4	5,285	0.03%
2022/06/30	2	28.55	10	28.70	28.65	-8	5,440	-0.15%
2022/06/28	1	29.25	0	0.00	29.25	1	5,607	0.02%
2022/06/27	0	0.00	3	29.28	29.25	-3	5,735	-0.05%
2022/06/24	0	0.00	5	28.65	28.90	-5	5,759	-0.09%
2022/06/22	2.8	28.48	1.8	28.35	28.30	1	5,812	0.02%
2022/06/21	0.8	28.70	0.8	28.69	28.80	0	5,819	0.00%
2022/06/20	4	28.85	0	0.00	28.05	4	5,806	0.07%
2022/06/17	3	28.82	0	0.00	29.15	3	5,779	0.05%
2022/06/16	2	29.38	5	29.20	29.30	-3	5,743	-0.05%
2022/06/15	16	29.65	1	29.55	29.65	15	5,814	0.26%
2022/06/13	2	29.05	0	0.00	29.05	2	5,872	0.03%
2022/06/10	4	29.53	4	29.43	29.50	0	5,914	0.00%
2022/06/09	0.1	29.80	0.1	29.75	29.70	0	5,967	0.00%
2022/06/08	0.5	29.62	0.5	29.60	29.60	0	6,021	0.00%
2022/06/07	10	29.38	0	0.00	29.50	10	6,187	0.16%
2022/06/06	0	0.00	3	29.45	29.40	-3	6,236	-0.05%
2022/06/02	2	29.15	1	29.10	29.00	1	6,420	0.02%
2022/06/01	1	29.10	2	29.20	29.10	-1	6,522	-0.02%
2022/05/31	0	0.00	3	29.07	29.20	-3	6,576	-0.05%
2022/05/27	0	0.00	0	28.45	28.30	0	6,548	0.00%
2022/05/26	1	28.35	0	0.00	28.20	1	6,569	0.02%
2022/05/25	0	0.00	1	28.20	28.15	-1	6,603	-0.02%
2022/05/24	13	27.82	0	0.00	27.65	13	6,680	0.19%
2022/05/23	0	0.00	2	27.80	27.85	-2	6,664	-0.03%
2022/05/20	3	27.32	0	0.00	27.30	3	6,769	0.04%
2022/05/19	8	27.01	0	0.00	27.15	8	6,944	0.12%
2022/05/18	1.1	27.41	0	0.00	27.40	1.1	7,019	0.01%
2022/05/17	6	27.23	0	0.00	27.10	6	6,996	0.09%
2022/05/16	2	27.05	2	27.05	27.05	0	6,967	0.00%
2022/05/13	6	26.90	0.2	27.20	27.05	5.8	6,950	0.08%
2022/05/12	8	27.08	51.2	26.85	26.75	-43.2	6,896	-0.63%
2022/05/11	9	27.92	1.2	27.91	27.85	7.8	6,733	0.12%
2022/05/10	6	28.37	1.9	28.26	28.50	4.1	6,696	0.06%
2022/05/09	46.4	29.22	6.8	28.92	28.90	39.5	6,552	0.60%
2022/05/06	1.1	32.11	1	32.15	32.00	0.1	6,087	0.00%
2022/05/05	11	32.20	0	0.00	32.15	11	6,081	0.18%
2022/05/04	3	31.60	0	0.00	31.75	3	6,123	0.05%
2022/05/03	2.1	31.53	0	0.00	31.55	2.1	6,102	0.03%
2022/04/29	2.5	31.60	5	31.79	31.60	-2.5	6,147	-0.04%
2022/04/27	28.4	31.29	0.3	31.20	31.15	28.2	6,177	0.46%
2022/04/26	6	31.74	1.3	31.78	31.70	4.8	6,147	0.08%
2022/04/25	16.1	31.91	1.3	31.85	31.80	14.9	6,167	0.24%
2022/04/22	3.1	32.41	0.3	32.70	32.70	2.9	6,123	0.05%
2022/04/21	1	32.70	11.3	32.74	32.60	-10.3	6,147	-0.17%
2022/04/20	10.1	32.87	20.5	33.00	32.70	-10.4	6,144	-0.17%
2022/04/18	7	32.70	12.3	32.75	32.70	-5.3	6,143	-0.09%
2022/04/15	0.1	33.50	17	33.39	33.50	-16.9	6,137	-0.28%
2022/04/14	3.3	33.42	0	0.00	33.50	3.3	6,169	0.05%
2022/04/13	1	32.91	11	32.95	33.05	-10	6,263	-0.16%
2022/04/12	7	32.93	11.4	33.13	32.90	-4.4	6,273	-0.07%
2022/04/11	14.5	33.59	10.4	33.45	33.40	4.1	6,235	0.06%
2022/04/08	4.6	34.39	16.1	34.13	34.15	-11.5	6,231	-0.18%
2022/04/07	8.1	33.74	5.5	33.73	33.05	2.6	6,096	0.04%
2022/04/06	24.7	33.92	8.1	33.99	34.20	16.7	5,967	0.28%
2022/04/01	0.4	33.25	9	32.95	33.25	-8.6	5,793	-0.15%
2022/03/31	11.8	33.18	8.1	33.38	33.25	3.7	5,785	0.06%
2022/03/30	14.3	32.82	14.2	33.00	32.85	0.2	5,616	0.00%
2022/03/29	7	32.43	0	0.00	32.40	7	5,503	0.13%
2022/03/28	0	0.00	28	32.24	32.35	-28	5,471	-0.51%
2022/03/25	1	32.25	22	32.27	32.25	-21	5,431	-0.39%
2022/03/24	1	32.20	20	32.20	32.30	-19	5,442	-0.35%
2022/03/23	1	32.30	1	32.20	32.25	0	5,486	0.00%
2022/03/22	10	32.13	4	32.20	32.35	6	5,504	0.11%
2022/03/21	23	32.30	33	32.39	32.30	-10	5,516	-0.18%
2022/03/18	25	31.97	19	32.27	31.95	6	5,513	0.11%
2022/03/17	4	31.98	21	32.04	31.90	-17	5,493	-0.31%
2022/03/16	7	31.71	2	31.70	31.70	5	5,468	0.09%
2022/03/15	2.8	31.77	0	0.00	31.70	2.8	5,479	0.05%
2022/03/14	30	31.98	20	32.25	32.20	10	5,519	0.18%
2022/03/11	1	31.85	0	0.00	31.90	1	5,597	0.02%
2022/03/10	26	31.99	1	32.30	31.95	25	5,648	0.44%
2022/03/09	28	31.07	1	31.35	31.35	27	5,530	0.49%
2022/03/08	40	31.15	6	31.20	30.95	34	5,570	0.61%
2022/03/07	1	31.50	5	31.50	31.50	-4	5,408	-0.07%
2022/03/04	0	0.00	3	32.17	32.05	-3	5,447	-0.06%
2022/03/03	0	0.00	5.3	31.80	31.90	-5.3	5,460	-0.10%
2022/03/02	2	31.43	0	31.30	31.65	2	5,512	0.04%
2022/03/01	0	0.00	5	31.18	31.50	-5	5,556	-0.09%
2022/02/25	8.1	30.81	2.3	30.84	30.70	5.8	5,560	0.10%
2022/02/24	2	31.30	38	31.11	30.90	-36	5,619	-0.64%
2022/02/23	3	31.60	6	31.68	31.65	-3	5,610	-0.05%
2022/02/22	5	31.78	6	31.66	31.50	-1	5,758	-0.02%
2022/02/21	41	31.56	0.3	32.12	32.10	40.8	5,946	0.69%
2022/02/18	2	31.00	32	31.30	31.50	-30	5,901	-0.51%
2022/02/17	1	30.90	12	31.03	30.90	-11	5,946	-0.18%
2022/02/16	1	30.85	20	30.95	30.95	-19	6,506	-0.29%
2022/02/15	20	30.65	15	31.00	30.60	5	6,581	0.08%
2022/02/14	1	30.40	0	0.00	30.45	1	6,652	0.02%
2022/02/11	2	30.78	0	0.00	30.90	2	6,826	0.03%
2022/02/10	34	30.93	27	31.04	30.90	7	6,851	0.10%
2022/02/09	14	30.41	6.6	30.39	30.50	7.4	6,831	0.11%
2022/02/08	10	30.40	0	0.00	30.40	10	6,855	0.15%
2022/02/07	0	30.30	0	0.00	30.35	0	6,871	0.00%
2022/01/26	31.6	29.74	0	0.00	29.65	31.6	6,913	0.46%
2022/01/25	1	29.95	1	29.95	29.90	0	6,995	0.00%
2022/01/24	6	29.98	0	0.00	30.15	6	7,134	0.08%
2022/01/21	10	30.70	1	30.55	30.55	9	7,102	0.13%
2022/01/20	11.1	31.12	0	31.10	31.10	11.1	7,112	0.16%
2022/01/18	7	31.19	9	31.32	31.00	-2	7,135	-0.03%
2022/01/17	6	30.88	12	30.85	31.00	-6	7,087	-0.08%
2022/01/14	10	30.40	13.1	30.31	30.50	-3.1	7,055	-0.04%
2022/01/13	2	30.65	3	30.90	30.65	-1	7,178	-0.01%
2022/01/12	26	30.82	6	30.85	30.75	20	7,258	0.28%
2022/01/11	10	30.75	0	0.00	30.95	10	7,381	0.14%
2022/01/10	17	30.81	0	0.00	31.00	17	7,484	0.23%
2022/01/07	21.1	30.73	9.1	30.75	30.50	12	7,483	0.16%
2022/01/06	8.2	30.92	7	30.91	30.85	1.2	7,539	0.02%
2022/01/05	7	30.58	0	30.60	30.70	7	7,486	0.09%
2022/01/04	1	30.55	2	30.63	30.55	-1	7,673	-0.01%
2022/01/03	26	30.71	0	0.00	30.75	26	7,732	0.34%
2021/12/30	14	30.49	1.2	30.47	30.45	12.8	7,654	0.17%
2021/12/29	4	30.26	6	30.23	30.25	-2	7,681	-0.03%
2021/12/28	6	30.28	10	30.27	30.25	-4	7,661	-0.05%
2021/12/27	0	0.00	5	30.15	30.25	-5	7,666	-0.07%
2021/12/24	1	30.10	0	0.00	30.05	1	7,684	0.01%
2021/12/23	0	0.00	2	30.05	30.05	-2	7,734	-0.03%
2021/12/22	4	29.98	0	30.05	29.95	4	7,769	0.05%
2021/12/20	7	29.60	0	0.00	29.60	7	7,821	0.09%
2021/12/17	17	29.72	5	30.00	29.60	12	7,787	0.15%
2021/12/16	4	30.03	0	0.00	29.90	4	7,720	0.05%
2021/12/15	1	29.65	22	29.80	29.75	-21	7,809	-0.27%
2021/12/14	1	29.90	0	0.00	29.75	1	7,823	0.01%
2021/12/13	2	30.35	5.1	30.20	30.10	-3.1	7,769	-0.04%
2021/12/10	1	30.35	0	0.00	30.25	1	7,868	0.01%
2021/12/09	0	0.00	13	30.38	30.35	-13	7,853	-0.17%
2021/12/08	4	30.06	7	30.21	30.20	-3	7,818	-0.04%
2021/12/07	1	30.00	0	0.00	30.00	1	7,835	0.01%
2021/12/06	0	0.00	2	30.30	30.25	-2	7,739	-0.03%
2021/12/03	13	29.82	0	0.00	29.95	13	7,715	0.17%
2021/12/02	17	29.37	0	0.00	29.25	17	7,714	0.22%
2021/12/01	1	29.55	0	0.00	29.60	1	7,710	0.01%
2021/11/29	2	29.70	1	29.90	29.65	1	7,594	0.01%
2021/11/26	10	29.70	7	29.70	29.65	3	7,539	0.04%
2021/11/25	4	30.03	2	30.00	30.00	2	7,504	0.03%
2021/11/24	1	30.00	1	30.20	30.10	0	7,514	0.00%
2021/11/23	6.1	29.95	2	29.90	29.90	4.1	7,562	0.05%
2021/11/22	2	30.35	0	0.00	30.15	2	7,486	0.03%
2021/11/19	15.1	30.37	10	30.15	30.10	5.1	7,413	0.07%
2021/11/18	27.1	30.84	1	30.85	30.50	26.1	7,288	0.36%
2021/11/17	9	31.88	8	31.92	31.70	1	7,033	0.01%
2021/11/16	4	31.30	85	31.04	31.15	-81	6,964	-1.16%
2021/11/15	86.1	31.11	44.7	31.44	31.20	41.4	6,874	0.60%
2021/11/12	0	0.00	1	33.55	33.55	-1	6,410	-0.02%
2021/11/11	10	33.27	6.2	33.29	33.25	3.9	6,493	0.06%
2021/11/10	21	33.10	2.9	33.07	33.05	18.1	6,621	0.27%
2021/11/09	2	32.18	2	32.23	32.25	0	6,867	0.00%
2021/11/08	5.5	32.17	3.2	32.50	32.25	2.3	7,240	0.03%
2021/11/05	4	31.88	0	0.00	32.10	4	7,237	0.06%
2021/11/04	2	32.10	0	0.00	32.10	2	7,218	0.03%
2021/11/03	24	31.94	0.4	31.89	32.00	23.6	7,202	0.33%
2021/11/02	10.2	31.92	5	32.12	31.60	5.2	7,169	0.07%
2021/11/01	45	31.58	6.2	31.52	31.60	38.8	7,064	0.55%
2021/10/29	14	30.97	0	0.00	31.00	14	6,989	0.20%
2021/10/28	13	31.20	0	0.00	31.00	13	6,978	0.19%
2021/10/27	6	30.95	0	0.00	30.90	6	6,956	0.09%
2021/10/26	6	30.98	44	30.91	30.85	-38	6,981	-0.54%
2021/10/25	15	30.60	0	0.00	30.55	15	6,947	0.22%
2021/10/22	1	30.45	1	30.50	30.40	0	7,048	0.00%
2021/10/21	0	0.00	1	30.90	30.45	-1	7,083	-0.01%
2021/10/20	30.2	30.81	19	30.79	30.85	11.2	6,955	0.16%
2021/10/19	9	30.15	2	30.60	30.15	7	6,885	0.10%
2021/10/18	1	29.90	2.2	30.70	30.00	-1.2	6,848	-0.02%
2021/10/15	1	30.45	4	30.35	30.30	-3	6,962	-0.04%
2021/10/14	24	30.10	3	30.63	29.90	21	7,036	0.30%
2021/10/13	6	30.26	5	30.20	30.40	1	7,032	0.01%
2021/10/12	13	30.05	10.1	30.01	29.90	2.9	7,006	0.04%
2021/10/08	5	29.73	23	29.41	29.65	-18	6,844	-0.26%
2021/10/07	3	29.10	1	29.00	29.00	2	6,811	0.03%
2021/10/06	32	28.85	3	28.88	28.75	29	6,902	0.42%
2021/10/05	5	28.00	1	27.65	28.20	4	7,103	0.06%
2021/10/04	0.2	27.99	0	0.00	27.85	0.2	7,330	0.00%
2021/10/01	4.2	28.38	11	28.14	28.35	-6.9	7,387	-0.09%
2021/09/30	1	28.65	0	0.00	28.65	1	7,487	0.01%
2021/09/29	10	28.73	1	28.75	28.75	9	7,755	0.12%
2021/09/28	1	29.15	0	0.00	29.10	1	7,794	0.01%
2021/09/27	0	0.00	5	29.10	29.05	-5	7,826	-0.06%
2021/09/23	2	28.60	0	0.00	28.55	2	8,004	0.02%
2021/09/22	2.2	28.52	2	28.68	28.70	0.2	8,067	0.00%
2021/09/17	3	28.50	0	0.00	28.75	3	7,988	0.04%
2021/09/16	1	29.10	0	0.00	28.75	1	8,021	0.01%
2021/09/15	1	28.75	10	29.12	29.25	-9	8,042	-0.11%
2021/09/14	2	28.48	0	0.00	28.40	2	7,913	0.03%
2021/09/13	3.3	28.53	0	0.00	28.50	3.3	7,927	0.04%
2021/09/10	1	28.60	9	28.96	28.80	-8	7,954	-0.10%
2021/09/09	1.2	27.82	0	0.00	27.80	1.2	7,923	0.02%
2021/09/08	20.2	27.97	0	0.00	27.80	20.2	7,947	0.25%
2021/09/07	7.2	28.49	0	0.00	28.40	7.2	7,956	0.09%
2021/09/06	2.2	28.81	1	29.00	28.70	1.2	7,949	0.01%
2021/09/03	0.5	29.55	1	29.35	29.35	-0.5	7,868	-0.01%
2021/09/02	1	29.65	0	0.00	29.35	1	7,897	0.01%
2021/09/01	0	0.00	34	29.68	29.75	-34	7,887	-0.43%
2021/08/31	8	29.58	0	0.00	29.75	8	7,891	0.10%
2021/08/30	0	0.00	1	29.95	29.80	-1	8,070	-0.01%
2021/08/27	0	0.00	4	29.98	29.85	-4	8,065	-0.05%
2021/08/26	2	29.25	9	29.35	29.35	-7	8,071	-0.09%
2021/08/24	1	29.10	3	29.20	29.05	-2	8,198	-0.02%
2021/08/23	38	29.32	0	0.00	29.30	38	8,299	0.46%
2021/08/20	0.2	29.15	1	29.10	28.80	-0.8	8,314	-0.01%
2021/08/19	2.2	28.61	0	0.00	28.60	2.2	8,321	0.03%
2021/08/18	8.2	28.63	1	28.95	29.25	7.2	8,350	0.09%
2021/08/17	9.5	29.01	3	29.27	28.85	6.5	8,385	0.08%
2021/08/16	6.3	29.85	27	29.82	29.60	-20.7	8,321	-0.25%
2021/08/13	45	30.95	0	0.00	30.75	45	8,186	0.55%
2021/08/12	12	30.86	11.1	31.00	31.15	1	7,875	0.01%
2021/08/11	2	29.50	2.9	29.61	29.40	-0.9	7,649	-0.01%
2021/08/10	0	0.00	1	29.75	29.80	-1	7,798	-0.01%
2021/08/09	0	0.00	2	29.95	29.95	-2	8,100	-0.02%
2021/08/06	1	30.30	37	30.21	30.25	-36	8,315	-0.43%
2021/08/05	3	30.23	5	30.16	30.15	-2	8,602	-0.02%
2021/08/04	0	0.00	1	30.00	30.30	-1	9,085	-0.01%
2021/08/03	4	29.73	0	0.00	29.70	4	9,318	0.04%
2021/07/30	11	29.60	0	0.00	29.50	11	9,546	0.12%
2021/07/28	10	28.98	1	29.25	29.30	9	9,813	0.09%
2021/07/27	1	30.00	10	30.00	29.75	-9	10,083	-0.09%
2021/07/26	2	29.78	13	29.84	29.75	-11	10,347	-0.11%
2021/07/23	0	0.00	20	29.31	29.30	-20	10,519	-0.19%
2021/07/22	13	29.27	13	29.23	29.25	0	10,649	0.00%
2021/07/21	30	30.52	4	30.66	30.35	26	10,715	0.24%
2021/07/20	13	31.04	3	31.25	31.00	10	10,631	0.09%
2021/07/19	33	31.46	2	31.68	31.50	31	10,664	0.29%
2021/07/16	6	31.98	1	32.00	31.95	5	11,097	0.05%
2021/07/15	15	31.93	10	32.10	32.10	5	11,510	0.04%
2021/07/14	8	31.97	3	31.97	31.90	5	11,850	0.04%
2021/07/13	4	32.33	17	32.20	32.15	-13	12,121	-0.11%
2021/07/12	23	32.20	13	32.17	32.05	10	12,257	0.08%
2021/07/09	16	32.29	15	32.07	32.45	1	12,282	0.01%
2021/07/08	0	0.00	3	31.72	31.65	-3	12,636	-0.02%
2021/07/07	3	31.40	0	0.00	31.30	3	12,999	0.02%
2021/07/06	21	31.98	1.2	31.96	31.95	19.8	13,254	0.15%
2021/07/05	3	30.97	1	31.15	31.15	2	13,198	0.02%
2021/07/02	2	30.55	5	30.73	30.60	-3	13,335	-0.02%
2021/07/01	2	30.90	8.1	30.69	30.55	-6.1	13,533	-0.04%
2021/06/29	0	0.00	4	30.70	30.60	-4	13,985	-0.03%
2021/06/28	2.2	30.56	2	30.53	30.60	0.2	14,395	0.00%
2021/06/25	6	30.73	5	30.85	30.50	1	14,954	0.01%
2021/06/24	11	30.67	3	30.73	30.75	8	15,883	0.05%
2021/06/23	1	30.20	1	30.30	30.25	0	16,208	0.00%
2021/06/22	4	29.96	2	29.90	29.90	2	16,617	0.01%
2021/06/21	4	29.86	0	0.00	29.75	4	16,771	0.02%
2021/06/18	3	30.42	11	30.17	30.10	-8	17,023	-0.05%
2021/06/17	1	29.95	5	30.20	30.10	-4	17,183	-0.02%
2021/06/16	7	29.96	0	0.00	29.55	7	17,257	0.04%
2021/06/15	11	30.09	0	30.20	30.30	11	17,309	0.06%
2021/06/11	6	30.05	2	30.05	30.05	4	17,378	0.02%
2021/06/10	4	30.00	0	0.00	30.10	4	17,515	0.02%
2021/06/09	0	0.00	7	29.94	29.90	-7	17,581	-0.04%
2021/06/08	0	0.00	6	30.17	30.20	-6	17,668	-0.03%
2021/06/07	9	30.00	0	30.00	29.95	9	17,826	0.05%
2021/06/04	9	30.87	12.3	30.96	31.00	-3.3	17,771	-0.02%
2021/06/03	8	30.80	17	30.97	31.00	-9	17,894	-0.05%
2021/06/01	3	30.80	17	31.03	31.05	-14	18,227	-0.08%
2021/05/31	4	30.64	25	30.90	30.70	-21	18,334	-0.11%
2021/05/28	3	30.20	2	30.15	30.15	1	18,468	0.01%
2021/05/27	25	29.83	3	29.78	29.75	22	19,507	0.11%
2021/05/26	2	30.05	4	30.10	30.15	-2	19,901	-0.01%
2021/05/25	3	30.03	14.2	29.89	30.00	-11.2	20,179	-0.06%
2021/05/24	25	28.81	4	29.08	29.25	21	20,225	0.10%
2021/05/21	7	29.00	0	0.00	28.90	7	20,231	0.03%
2021/05/20	2	28.60	0	0.00	28.55	2	20,304	0.01%
2021/05/19	12	28.96	4	28.89	29.10	8	20,264	0.04%
2021/05/18	14	28.71	23.2	28.13	29.00	-9.2	20,194	-0.05%
2021/05/17	32.4	26.98	21	27.02	26.40	11.4	20,191	0.06%
2021/05/14	23.4	29.44	2	29.65	29.00	21.4	20,192	0.11%
2021/05/13	11	29.46	12	29.46	29.45	-1	20,296	0.00%
2021/05/12	12	30.77	37	31.68	29.75	-25	20,617	-0.12%
2021/05/11	50	32.60	19	31.50	31.60	31	20,316	0.15%
2021/05/10	1	34.30	3.1	34.31	34.25	-2.1	20,280	-0.01%
2021/05/07	3	34.08	36	33.93	34.65	-33	20,649	-0.16%
2021/05/06	27	33.16	23	33.12	32.95	4	20,804	0.02%
2021/05/05	23	33.42	7	33.54	32.80	16	21,078	0.08%
2021/05/04	20	32.97	52	32.37	32.95	-32	21,597	-0.15%
2021/05/03	9	35.48	9	34.73	34.45	0	21,508	0.00%
2021/04/29	10	36.45	18	36.65	36.40	-8	21,402	-0.04%
2021/04/28	16	36.05	10	36.14	36.10	6	21,304	0.03%
2021/04/27	5	35.84	0	0.00	35.85	5	21,562	0.02%
2021/04/26	5	36.80	3	36.40	36.20	2	21,556	0.01%
2021/04/23	82	35.88	11	35.73	35.95	71	21,587	0.33%
2021/04/22	41	37.35	60.5	37.92	35.95	-19.5	21,581	-0.09%
2021/04/21	28	37.71	31	38.01	38.05	-3	21,139	-0.01%
2021/04/20	41	36.01	14.6	36.06	36.85	26.4	20,848	0.13%
2021/04/19	19	35.18	54	35.74	35.55	-35	20,669	-0.17%
2021/04/16	5	34.18	5	33.98	34.40	0	20,450	0.00%
2021/04/15	12	33.45	6.1	33.68	33.55	5.9	20,507	0.03%
2021/04/14	21	33.31	35	34.53	33.25	-14	20,490	-0.07%
2021/04/13	101	34.91	63	35.62	34.85	38	20,289	0.19%	大買/
2021/04/12	26	35.53	56	35.01	35.55	-30	20,074	-0.15%
2021/04/09	45	34.42	11	34.46	34.20	34	20,143	0.17%
2021/04/08	1	34.30	0	0.00	34.40	1	20,148	0.00%
2021/04/07	11	34.17	41.1	33.91	34.40	-30.1	20,061	-0.15%
2021/04/06	40	33.16	11	33.22	33.50	29	20,166	0.14%
2021/04/01	14	33.43	9.4	33.55	33.45	4.6	20,616	0.02%
2021/03/31	7	34.14	20.9	34.16	34.25	-13.9	20,691	-0.07%
2021/03/30	10	33.37	15.2	33.31	33.70	-5.2	20,291	-0.03%
2021/03/29	8	32.71	45.3	32.29	32.85	-37.3	19,854	-0.19%
2021/03/26	5	30.95	7	30.79	30.75	-2	19,058	-0.01%
2021/03/25	10	30.97	4	30.86	31.10	6	19,119	0.03%
2021/03/24	63	29.96	73.7	30.30	30.25	-10.7	20,082	-0.05%
2021/03/23	15	30.79	11	30.62	30.80	4	20,283	0.02%
2021/03/22	4	30.36	53	30.44	30.60	-49	20,104	-0.24%
2021/03/19	9	29.52	1	29.70	29.65	8	20,035	0.04%
2021/03/18	2	29.60	0	29.55	29.70	2	20,072	0.01%
2021/03/17	8.2	29.08	0	0.00	29.15	8.2	20,141	0.04%
2021/03/16	24	29.20	0	0.00	29.25	24	20,266	0.12%
2021/03/15	5	29.40	2	29.25	29.30	3	20,348	0.01%
2021/03/12	0	0.00	3	29.60	29.60	-3	20,569	-0.01%
2021/03/11	10	29.69	6	29.65	29.70	4	21,248	0.02%
2021/03/10	1	29.30	3	29.17	29.65	-2	22,156	-0.01%
2021/03/09	3	28.77	2	28.90	29.10	1	22,273	0.00%
2021/03/08	11	29.29	1	29.00	28.70	10	22,364	0.04%
2021/03/05	11	29.46	6	29.70	29.45	5	22,239	0.02%
2021/03/04	47	30.06	4	30.21	29.85	43	22,448	0.19%
2021/03/03	38	30.04	41	30.14	30.20	-3	22,374	-0.01%
2021/03/02	146	30.95	200	31.24	29.60	-54	22,208	-0.24%	大買/大賣/
2021/02/26	66	30.34	4	30.36	30.55	62	21,313	0.29%
2021/02/25	56	29.84	46	29.87	30.20	10	21,061	0.05%
2021/02/24	42	29.29	4	29.81	29.25	38	20,892	0.18%
2021/02/23	8	29.18	0	0.00	29.25	8	20,855	0.04%
2021/02/22	4	29.08	36	29.13	29.30	-32	21,031	-0.15%
2021/02/19	7	28.41	3	28.33	28.45	4	21,000	0.02%
2021/02/17	43	28.40	5.4	28.20	28.20	37.6	21,471	0.18%
2021/02/05	38	28.71	10	28.49	28.35	28	21,551	0.13%
2021/02/04	2	29.33	55	29.60	29.35	-53	21,889	-0.24%
2021/02/03	30	29.60	60	29.27	29.70	-30	21,666	-0.14%
2021/02/02	8	28.53	6.4	28.68	28.45	1.6	21,157	0.01%
2021/02/01	5	28.35	1	27.80	28.25	4	20,955	0.02%
2021/01/29	24.4	29.17	26	29.63	28.65	-1.7	20,698	-0.01%
2021/01/28	14.1	29.15	11	29.41	29.20	3.1	20,230	0.02%
2021/01/27	59	29.24	78	29.40	29.30	-19	19,928	-0.10%
2021/01/26	24	28.78	65	28.92	29.00	-41	19,458	-0.21%
2021/01/25	27	27.22	22	27.41	27.95	5	18,812	0.03%
2021/01/22	7	26.49	11	26.60	27.30	-4	18,572	-0.02%
2021/01/21	0	0.00	16	26.55	26.55	-16	18,374	-0.09%
2021/01/20	31.2	26.40	59.7	26.03	26.05	-28.6	18,264	-0.16%
2021/01/19	5	27.30	12	27.68	27.25	-7	17,872	-0.04%
2021/01/18	2.5	26.92	2	26.90	27.65	0.5	17,741	0.00%
2021/01/15	4	27.63	2	27.98	27.70	2	17,549	0.01%
2021/01/14	9	28.18	20.2	28.20	28.25	-11.2	17,397	-0.06%
2021/01/13	2	27.95	1	27.80	27.95	1	17,307	0.01%
2021/01/12	15	27.99	0	0.00	27.70	15	17,157	0.09%
2021/01/11	0	0.00	12	28.50	28.60	-12	16,925	-0.07%
2021/01/08	22	28.23	21.6	28.16	28.00	0.4	16,791	0.00%
2021/01/07	40	28.98	2	28.95	28.75	38	16,496	0.23%
2021/01/06	38	29.17	29	29.45	28.85	9	16,243	0.06%
2021/01/05	66	29.26	6	29.23	29.20	60	15,862	0.38%
2021/01/04	22	29.92	29	29.57	29.30	-7	15,667	-0.04%
2020/12/31	6	28.90	9	28.92	28.95	-3	15,254	-0.02%
2020/12/30	2	28.45	2	28.50	28.50	0	14,998	0.00%
2020/12/29	34.5	28.77	24	28.45	28.50	10.5	14,895	0.07%
2020/12/28	125	28.75	49	28.90	29.05	76	14,549	0.52%	大買/
2020/12/25	59	27.67	34	27.80	27.85	25	13,866	0.18%
2020/12/24	0	0.00	5	26.60	26.55	-5	13,378	-0.04%
2020/12/23	7	26.44	1	26.45	26.50	6	13,382	0.04%
2020/12/22	17	26.79	45	26.58	26.35	-28	13,307	-0.21%
2020/12/21	31	26.72	24	26.72	26.90	7	13,149	0.05%
2020/12/18	119.1	28.58	98	28.54	27.25	21.1	12,771	0.17%	大買/
2020/12/17	11	27.05	28.3	27.16	27.45	-17.3	11,400	-0.15%
2020/12/16	8	26.65	13	26.60	26.60	-5	11,046	-0.05%
2020/12/15	43	26.53	45.8	26.42	26.35	-2.8	10,945	-0.03%
2020/12/14	8	26.51	22	26.64	26.45	-14	10,820	-0.13%
2020/12/11	20	25.99	18	25.89	26.00	2	10,828	0.02%
2020/12/10	45	26.29	5.2	26.16	26.05	39.9	10,675	0.37%
2020/12/09	13	26.40	1	26.35	26.65	12	10,476	0.11%
2020/12/08	11	25.99	14	25.88	26.05	-3	10,338	-0.03%
2020/12/07	105	26.37	87	26.09	25.95	18	10,089	0.18%	大買/
2020/12/04	83	26.21	88	26.63	26.75	-5	9,398	-0.05%
2020/12/03	8	24.59	1.2	24.67	24.85	6.8	8,515	0.08%
2020/12/02	17.2	24.03	1.5	24.08	24.30	15.6	8,753	0.18%
2020/12/01	16	23.53	35	23.63	23.85	-19	9,240	-0.21%
2020/11/30	37	23.37	23.2	23.63	23.50	13.8	9,303	0.15%
2020/11/27	0	0.00	3	22.95	22.95	-3	8,903	-0.03%
2020/11/26	6	22.67	4	22.73	22.80	2	8,808	0.02%
2020/11/25	7	23.04	15.4	22.85	22.75	-8.4	8,779	-0.10%
2020/11/24	14	22.51	16	22.48	22.65	-2	8,602	-0.02%
2020/11/23	12	22.51	12.5	22.44	22.60	-0.5	8,485	-0.01%
2020/11/20	1	21.95	2	21.85	21.90	-1	8,305	-0.01%
2020/11/19	24	21.54	1	21.95	21.50	23	8,265	0.28%
2020/11/18	3	21.60	4	21.60	21.70	-1	8,107	-0.01%
2020/11/17	14	21.51	93	21.45	21.50	-79	8,033	-0.98%
2020/11/16	3	21.18	36	21.13	21.35	-33	7,940	-0.42%
2020/11/13	9	20.51	6	20.57	20.70	3	7,761	0.04%
2020/11/12	21	20.56	31.2	20.75	20.50	-10.2	7,722	-0.13%
2020/11/11	5	19.67	7	19.78	19.80	-2	7,174	-0.03%
2020/11/10	1	19.40	4	19.56	19.35	-3	7,118	-0.04%
2020/11/06	5	19.20	0	0.00	19.05	5	6,996	0.07%
2020/11/05	1	19.20	5	19.20	19.15	-4	7,029	-0.06%
2020/11/04	0	0.00	1	19.25	19.15	-1	7,170	-0.01%
2020/11/03	1	19.15	1	19.00	19.05	0	7,165	0.00%
2020/11/02	1	18.80	0	0.00	18.90	1	7,190	0.01%
2020/10/30	2	18.90	1	19.10	18.70	1	7,252	0.01%
2020/10/29	1.3	19.12	0	0.00	19.05	1.3	7,266	0.02%
2020/10/28	20	19.20	1	19.20	19.20	19	7,306	0.26%
2020/10/27	1	19.25	5	19.30	19.40	-4	7,327	-0.05%
2020/10/26	0	0.00	3.4	19.44	19.40	-3.4	7,310	-0.05%
2020/10/22	0	0.00	3	19.18	19.25	-3	7,311	-0.04%
2020/10/21	1	19.05	0	0.00	19.10	1	7,377	0.01%
2020/10/20	1	19.10	0	0.00	19.05	1	7,427	0.01%
2020/10/19	1	19.00	1	19.00	19.00	0	7,483	0.00%
2020/10/16	1	18.85	0.2	18.90	18.85	0.8	7,583	0.01%
2020/10/15	0	0.00	1	19.05	19.00	-1	7,653	-0.01%
2020/10/14	12	18.88	3	18.90	18.80	9	7,667	0.12%
2020/10/13	20	18.80	0	0.00	18.85	20	7,650	0.26%
2020/10/12	5	19.15	2	19.15	19.00	3	7,639	0.04%
2020/10/08	2	19.23	20.5	19.21	19.20	-18.5	7,606	-0.24%
2020/10/07	0	0.00	8	18.84	18.95	-8	7,539	-0.11%
2020/10/06	0	0.00	1	18.75	18.75	-1	7,555	-0.01%
2020/10/05	5	18.43	1	18.45	18.50	4	7,579	0.05%
2020/09/30	5	18.40	0	0.00	18.50	5	7,606	0.07%
2020/09/29	1	18.40	0	0.00	18.30	1	7,637	0.01%
2020/09/28	14	18.34	11	18.43	18.45	3	7,706	0.04%
2020/09/25	7	18.19	16	18.23	18.10	-9	7,742	-0.12%
2020/09/24	2	18.58	10	18.48	18.35	-8	7,678	-0.10%
2020/09/23	15	19.07	0	0.00	18.90	15	7,626	0.20%
2020/09/22	4	19.31	0	0.00	19.25	4	7,574	0.05%
2020/09/21	0	0.00	24	19.63	19.55	-24	7,563	-0.32%
2020/09/18	5	19.73	1	19.80	19.60	4	7,548	0.05%
2020/09/17	1	19.65	0	0.00	19.75	1	7,595	0.01%
2020/09/16	2	19.55	33	19.94	20.00	-31	7,555	-0.41%
2020/09/15	3	19.45	0	0.00	19.40	3	7,400	0.04%
2020/09/14	2	19.58	0	0.00	19.55	2	7,369	0.03%
2020/09/11	5	19.35	0	0.00	19.30	5	7,345	0.07%
2020/09/10	12	19.73	1	19.55	19.50	11	7,280	0.15%
2020/09/09	33	19.79	1	19.55	19.80	32	7,207	0.44%
2020/09/08	18	20.05	3	19.85	19.90	15	7,137	0.21%
2020/09/07	19	20.37	66	20.42	20.20	-47	6,994	-0.67%
2020/09/04	85	19.67	15	19.92	20.00	70	6,565	1.07%
2020/09/03	4	19.00	30	19.10	19.30	-26	5,979	-0.43%
2020/09/02	4	18.63	16	18.60	18.60	-12	5,798	-0.21%
2020/09/01	1	18.55	2	18.60	18.65	-1	5,857	-0.02%
2020/08/31	3	18.72	9	18.65	18.60	-6	5,893	-0.10%
2020/08/28	1	18.60	3	18.60	18.70	-2	5,904	-0.03%
2020/08/27	1	19.10	5	18.87	18.70	-4	6,005	-0.07%
2020/08/26	21	19.00	0	0.00	19.10	21	5,930	0.35%
2020/08/25	3	19.40	3	19.17	18.95	0	5,909	0.00%
2020/08/24	18	19.14	3	19.22	19.15	15	5,801	0.26%
2020/08/21	6	18.80	0	0.00	18.75	6	5,710	0.11%
2020/08/20	33	18.19	2	18.90	18.20	31	5,652	0.55%
2020/08/19	13	18.99	2	18.95	19.30	11	5,462	0.20%
2020/08/18	76	18.91	64	18.78	18.75	12	5,268	0.23%
2020/08/17	1	18.80	28	18.76	18.70	-27	5,065	-0.53%
2020/08/14	1	18.30	2	18.25	18.15	-1	4,977	-0.02%
2020/08/12	20	17.90	5	17.95	18.00	15	5,027	0.30%
2020/08/11	13	18.27	6	18.04	18.05	7	5,041	0.14%
2020/08/10	8	18.26	82	18.27	18.25	-74	5,027	-1.47%
2020/08/07	1.1	17.55	0	0.00	17.60	1.1	4,942	0.02%
2020/08/06	6.1	17.82	3.3	17.70	17.80	2.8	4,965	0.06%
2020/08/05	3	17.52	8	17.59	17.65	-5	4,973	-0.10%
2020/08/04	11	17.24	4	17.43	17.40	7	4,988	0.14%
2020/08/03	9	16.73	0	0.00	16.95	9	5,173	0.17%
2020/07/31	3	16.80	0	16.75	16.75	3	5,220	0.06%
2020/07/30	1	16.85	0	0.00	16.90	1	5,293	0.02%
2020/07/28	2	16.73	0.5	16.50	16.50	1.5	5,586	0.03%
2020/07/27	2.2	16.75	0	16.75	16.75	2.2	5,688	0.04%
2020/07/24	3	17.33	1	17.20	17.25	2	5,665	0.04%
2020/07/23	2.3	17.81	1.5	17.70	17.75	0.8	5,690	0.01%
2020/07/22	1	18.50	1	18.55	18.55	0	5,680	0.00%
2020/07/21	32	18.45	1	18.35	18.35	31	5,608	0.55%
2020/07/20	4	18.33	1.1	18.45	18.45	2.9	5,598	0.05%
2020/07/17	20	18.30	0	0.00	18.30	20	5,601	0.36%
2020/07/15	0	0.00	5	18.30	18.35	-5	5,715	-0.09%
2020/07/13	1	18.50	0	0.00	18.50	1	5,858	0.02%
2020/07/10	10	18.22	0	0.00	18.25	10	5,942	0.17%
2020/07/09	9	18.74	3	18.70	18.60	6	5,945	0.10%
2020/07/08	1	18.80	8	18.58	18.75	-7	5,935	-0.12%
2020/07/07	7	18.81	2	18.95	18.60	5	5,920	0.08%
2020/07/06	0	0.00	52	18.49	18.55	-52	5,935	-0.88%
2020/07/03	1	18.00	3	17.95	18.00	-2	5,996	-0.03%
2020/07/02	0	0.00	2	18.00	17.95	-2	6,069	-0.03%
2020/07/01	0	0.00	2	17.83	17.80	-2	6,100	-0.03%
2020/06/30	9	17.91	0	0.00	17.65	9	6,247	0.14%
2020/06/29	5	17.65	1	17.65	17.65	4	6,280	0.06%
2020/06/24	0	0.00	10	17.90	17.90	-10	6,292	-0.16%
2020/06/18	6	17.43	0	0.00	17.35	6	6,368	0.09%
2020/06/15	12	17.33	7	17.26	17.20	5	6,663	0.08%
2020/06/11	3	17.67	10.3	17.85	17.40	-7.3	6,715	-0.11%
2020/06/10	3	18.05	77	18.10	18.05	-74	6,679	-1.11%
2020/06/09	5	17.73	0	0.00	17.70	5	6,669	0.07%
2020/06/08	4	17.40	12	17.53	17.75	-8	6,723	-0.12%
2020/06/05	14.1	17.39	0	0.00	17.35	14.1	6,654	0.21%
2020/06/04	74	17.35	3	17.32	17.30	71	6,701	1.06%
2020/06/03	1	17.15	20	17.17	17.20	-19	6,726	-0.28%
2020/06/02	1	16.85	0	0.00	16.85	1	6,604	0.02%
2020/05/28	0	0.00	6	16.65	16.65	-6	6,605	-0.09%
2020/05/27	10	16.60	0	0.00	16.55	10	6,642	0.15%
2020/05/26	0	0.00	1	16.65	16.60	-1	6,729	-0.01%
2020/05/25	0	0.00	1	16.65	16.65	-1	6,765	-0.01%
2020/05/22	6	16.54	0	0.00	16.50	6	6,793	0.09%
2020/05/21	1	16.90	0	0.00	16.85	1	6,809	0.01%
2020/05/20	9	16.73	0	0.00	16.80	9	6,766	0.13%
2020/05/19	11	16.40	4	16.35	16.45	7	6,704	0.10%
2020/05/18	2	16.13	0	0.00	16.10	2	6,684	0.03%
2020/05/15	0	0.00	1	16.25	16.25	-1	6,657	-0.02%
2020/05/14	19	16.55	3	16.45	16.20	16	6,621	0.24%
2020/05/13	0	0.00	1	16.70	16.70	-1	6,553	-0.02%
2020/05/12	0	0.00	1	16.70	16.70	-1	6,518	-0.02%
2020/05/11	1	16.75	11	16.80	16.65	-10	6,488	-0.15%
2020/05/08	0	0.00	0.2	16.70	16.60	-0.2	6,413	0.00%
2020/05/07	6	17.13	12	17.12	17.05	-6	6,207	-0.10%
2020/05/06	5.3	16.89	0	0.00	16.80	5.3	6,148	0.09%
2020/05/05	6	16.98	3	17.13	17.15	3	6,083	0.05%
2020/05/04	10	16.65	26	16.60	16.65	-16	5,930	-0.27%
2020/04/30	1	16.95	3	16.95	16.95	-2	5,868	-0.03%
2020/04/29	8	16.69	5	16.65	16.65	3	5,794	0.05%
2020/04/28	0	0.00	1	16.40	16.50	-1	5,825	-0.02%
2020/04/27	5	16.20	1	16.25	16.30	4	5,954	0.07%
2020/04/24	7	15.92	0	0.00	15.85	7	5,913	0.12%
2020/04/22	0	0.00	1	15.50	15.65	-1	5,840	-0.02%
2020/04/21	1	16.00	0	0.00	15.70	1	5,827	0.02%
2020/04/20	1	16.25	0	0.00	16.30	1	5,794	0.02%
2020/04/16	5	16.50	0	0.00	16.50	5	5,703	0.09%
2020/04/15	5	16.72	5	16.79	16.75	0	5,658	0.00%
2020/04/14	40	16.43	9	16.45	16.50	31	5,599	0.55%
2020/04/13	5	16.10	6	16.16	16.10	-1	5,595	-0.02%
2020/04/10	23	16.19	0	0.00	16.20	23	5,589	0.41%
2020/04/09	1	16.15	44	16.01	16.10	-43	5,586	-0.77%
2020/04/08	16	16.06	9	16.13	16.10	7	5,506	0.13%
2020/04/07	1	15.40	0	0.00	15.45	1	5,353	0.02%
2020/04/06	6	15.40	2.2	15.35	15.40	3.8	5,288	0.07%
2020/04/01	22	15.31	22	15.35	15.45	0	5,270	0.00%
2020/03/31	2	15.03	0	0.00	14.80	2	5,177	0.04%
2020/03/30	1	15.10	0	0.00	15.10	1	5,263	0.02%
2020/03/27	14	15.24	3.2	15.20	15.10	10.9	5,654	0.19%
2020/03/26	5	14.80	0.1	14.90	14.85	5	5,954	0.08%
2020/03/25	6	15.05	0.1	14.90	14.90	6	6,268	0.09%
2020/03/24	0	0.00	0.1	14.40	14.35	-0.1	6,298	0.00%
2020/03/23	1	13.40	1.1	13.90	13.85	-0.1	6,358	0.00%
2020/03/20	261	13.95	255.1	14.33	14.25	5.9	6,392	0.09%	大買/大賣/
2020/03/19	30.2	13.76	16	13.61	13.50	14.2	6,331	0.22%
2020/03/18	4.2	15.29	3	15.45	14.95	1.2	6,188	0.02%
2020/03/17	10	15.36	41.3	15.41	15.30	-31.3	6,267	-0.50%
2020/03/16	1.2	15.97	0.3	15.85	15.85	1	6,256	0.02%
2020/03/13	20	15.53	2	16.10	16.00	18	6,253	0.29%
2020/03/12	9	17.34	3.1	17.20	17.10	5.9	6,174	0.10%
2020/03/11	4	18.16	0	0.00	18.05	4	6,082	0.07%
2020/03/10	3	17.97	3.1	18.13	18.15	-0.1	6,105	0.00%
2020/03/09	8	18.25	5	18.41	18.15	3	6,020	0.05%
2020/03/06	0	18.85	0.5	18.85	18.80	-0.5	5,927	-0.01%
2020/03/04	0.5	18.85	0	0.00	18.90	0.5	6,001	0.01%
2020/03/03	1	18.90	3	18.90	18.85	-2	6,021	-0.03%
2020/03/02	15	18.28	2	18.20	18.40	13	6,040	0.22%
2020/02/27	7	18.86	0	0.00	18.75	7	6,019	0.12%
2020/02/26	1	19.25	2	19.25	19.25	-1	5,927	-0.02%
2020/02/25	8	19.36	0.5	19.35	19.35	7.5	5,904	0.13%
2020/02/24	1	19.55	1	19.60	19.55	0	5,909	0.00%
2020/02/21	0.5	19.85	1	19.90	19.85	-0.5	5,867	-0.01%
2020/02/20	5	19.90	1	19.90	19.90	4	5,884	0.07%
2020/02/19	1	19.85	0	0.00	19.85	1	5,881	0.02%
2020/02/18	0.7	19.85	11	19.90	19.85	-10.3	5,903	-0.17%
2020/02/17	0.5	19.95	1	19.95	19.95	-0.5	5,946	-0.01%
2020/02/13	0	0.00	2.7	20.17	20.10	-2.7	6,042	-0.05%
2020/02/12	2	20.00	0	0.00	20.10	2	6,196	0.03%
2020/02/11	4	19.95	0.3	19.95	19.95	3.7	6,277	0.06%
2020/02/10	5	19.95	10.9	19.91	20.00	-5.9	6,305	-0.09%
2020/02/07	5	20.00	0	0.00	20.05	5	6,399	0.08%
2020/02/06	6	20.20	60	20.18	20.20	-54	6,417	-0.84%
2020/02/05	5.5	20.04	0	0.00	20.05	5.5	6,458	0.09%
2020/02/04	2.5	19.97	0	0.00	20.05	2.5	6,526	0.04%
2020/02/03	2.5	19.56	2	19.75	19.80	0.5	6,589	0.01%
2020/01/31	1	19.90	6	20.13	20.20	-5	6,832	-0.07%
2020/01/30	11.5	20.07	0	0.00	19.75	11.5	6,841	0.17%
2020/01/20	0	0.00	4	21.50	21.55	-4	6,660	-0.06%
2020/01/17	0.5	21.40	3	21.53	21.50	-2.5	6,722	-0.04%
2020/01/16	2.5	21.29	3.2	21.34	21.30	-0.7	6,768	-0.01%
2020/01/15	10.5	21.25	3	21.47	21.25	7.5	6,894	0.11%
2020/01/14	1.5	21.35	13	21.37	21.45	-11.5	7,103	-0.16%
2020/01/13	0.5	21.05	1	21.25	21.15	-0.5	7,151	-0.01%
2020/01/10	2.5	21.10	4	21.15	21.05	-1.5	7,310	-0.02%
2020/01/09	1	20.70	2	20.98	20.90	-1	7,312	-0.01%
2020/01/08	6	20.65	0	0.00	20.60	6	7,389	0.08%
2020/01/07	4	20.85	0	0.00	20.85	4	7,445	0.05%
2020/01/06	35.5	20.98	2	20.85	20.90	33.5	7,478	0.45%
2020/01/03	1	21.15	18	21.25	21.15	-17	7,519	-0.23%
2020/01/02	1	21.20	2	21.33	21.30	-1	7,574	-0.01%
2019/12/31	2.5	21.12	2	21.30	21.30	0.5	7,672	0.01%
2019/12/30	2	21.40	5	21.30	21.20	-3	7,839	-0.04%
2019/12/27	12	21.39	5.1	21.30	21.35	6.9	7,843	0.09%
2019/12/26	2	21.40	0	0.00	21.40	2	7,958	0.03%
2019/12/25	4	21.65	12	21.65	21.65	-8	8,196	-0.10%
2019/12/24	6	21.23	11.5	21.36	21.45	-5.5	8,159	-0.07%
2019/12/23	12	21.05	11.1	21.15	20.85	0.9	8,026	0.01%
2019/12/20	3	20.80	8	21.09	20.80	-5	7,671	-0.07%
2019/12/19	3	20.90	0.5	20.80	20.80	2.5	7,354	0.03%
2019/12/18	15	21.04	13.5	21.02	21.00	1.5	7,373	0.02%
2019/12/17	10.5	21.15	21	21.20	21.10	-10.5	7,370	-0.14%
2019/12/16	2	21.20	1	21.35	21.15	1	7,328	0.01%
2019/12/13	1.5	21.02	3	21.22	21.10	-1.5	7,297	-0.02%
2019/12/12	20.5	21.10	21	21.15	21.10	-0.5	7,341	-0.01%
2019/12/11	4	21.28	0.5	21.20	21.20	3.5	7,241	0.05%
2019/12/10	10	21.40	0	0.00	21.40	10	7,221	0.14%
2019/12/09	6	21.43	20	21.45	21.35	-14	7,202	-0.19%
2019/12/06	5	21.72	0	0.00	21.70	5	7,219	0.07%
2019/12/05	8	21.78	0	0.00	21.75	8	7,309	0.11%
2019/12/04	5	21.78	0	0.00	21.85	5	7,393	0.07%
2019/12/03	4.4	21.80	3	21.87	21.90	1.4	7,781	0.02%
2019/12/02	7	21.71	1	21.90	21.65	6	8,280	0.07%
2019/11/29	1	22.10	5	22.14	22.10	-4	8,292	-0.05%
2019/11/28	1	22.20	3	22.37	22.30	-2	8,469	-0.02%
2019/11/27	2	22.20	7	22.32	22.30	-5	8,679	-0.06%
2019/11/26	2.7	22.00	3	22.25	22.00	-0.3	8,680	0.00%
2019/11/25	22	22.19	0	0.00	22.15	22	8,632	0.25%
2019/11/22	3	22.23	6	22.27	22.25	-3	8,612	-0.03%
2019/11/21	5.9	22.25	0	0.00	22.15	5.9	8,599	0.07%
2019/11/20	3.5	22.29	5	22.33	22.40	-1.5	8,563	-0.02%
2019/11/19	2	22.30	10	22.50	22.35	-8	8,592	-0.09%
2019/11/18	2	22.30	9	22.49	22.50	-7	8,578	-0.08%
2019/11/15	13	22.25	7	22.35	22.25	6	8,560	0.07%
2019/11/14	4	22.51	0	0.00	22.50	4	8,548	0.05%
2019/11/13	0.8	22.70	3	22.82	22.80	-2.2	8,528	-0.03%
2019/11/12	6	22.78	41.4	22.56	22.80	-35.4	8,517	-0.42%
2019/11/11	17.2	22.11	15	22.23	22.10	2.2	8,476	0.03%
2019/11/08	13	22.66	0	0.00	22.65	13	8,352	0.16%
2019/11/07	0.5	23.00	6	23.03	23.05	-5.5	8,316	-0.07%
2019/11/06	13.5	23.11	5	23.14	23.00	8.5	8,306	0.10%
2019/11/05	5	22.82	7.5	22.85	22.85	-2.5	8,183	-0.03%
2019/11/04	2	22.90	19	22.98	23.05	-17	8,160	-0.21%
2019/11/01	1	23.05	6	23.02	22.90	-5	8,104	-0.06%
2019/10/31	0	0.00	1	22.90	22.85	-1	8,034	-0.01%
2019/10/30	10	22.96	9	22.96	22.80	1	7,919	0.01%
2019/10/29	3	22.68	1	22.70	22.40	2	7,622	0.03%
2019/10/28	2	22.35	2	22.55	22.50	0	7,559	0.00%
2019/10/25	2	22.38	15	22.47	22.40	-13	7,571	-0.17%
2019/10/24	0	0.00	7	22.75	22.65	-7	7,488	-0.09%
2019/10/23	2	22.75	5	22.75	22.75	-3	7,436	-0.04%
2019/10/22	4	22.76	7	22.70	22.60	-3	7,373	-0.04%
2019/10/21	1	22.30	2	22.30	22.35	-1	7,249	-0.01%
2019/10/18	1	21.80	14	22.01	22.05	-13	7,227	-0.18%
2019/10/17	4	21.80	0	0.00	21.75	4	7,060	0.06%
2019/10/16	5	21.65	14	21.69	21.75	-9	7,084	-0.13%
2019/10/15	5	21.93	10	22.05	21.75	-5	7,075	-0.07%
2019/10/14	21	22.27	3	22.20	22.15	18	7,100	0.25%
2019/10/08	0	0.00	2	21.95	21.90	-2	7,016	-0.03%
2019/10/07	2	22.43	2.3	22.30	22.15	-0.3	6,970	0.00%
2019/10/04	12	22.15	14	22.08	22.10	-2	6,860	-0.03%
2019/10/03	0	0.00	2	21.70	21.75	-2	6,664	-0.03%
2019/10/02	0	0.00	6	22.10	21.90	-6	6,633	-0.09%
2019/10/01	8	21.78	15	21.81	21.85	-7	6,492	-0.11%
2019/09/27	2	21.25	0	0.00	21.15	2	6,226	0.03%
2019/09/26	11	21.66	14	21.77	21.50	-3	6,116	-0.05%
2019/09/23	2	21.40	3	21.33	21.40	-1	5,758	-0.02%
2019/09/19	4	21.03	2	21.00	21.00	2	5,575	0.04%
2019/09/18	2	21.00	0	0.00	21.05	2	5,574	0.04%
2019/09/17	1	20.85	4	20.79	21.15	-3	5,555	-0.05%
2019/09/16	0	0.00	20	21.18	21.05	-20	5,469	-0.37%
2019/09/12	5	21.30	0	0.00	21.15	5	5,411	0.09%
2019/09/11	10	21.30	0	0.00	21.30	10	5,403	0.19%
2019/09/10	1	21.10	1	21.15	21.15	0	5,377	0.00%
2019/09/09	4	21.63	2	21.75	21.40	2	5,311	0.04%
2019/09/06	0	0.00	6	21.39	21.35	-6	5,345	-0.11%
2019/09/05	22	21.23	22.4	21.64	21.20	-0.4	5,352	-0.01%
2019/09/04	12	20.83	77	21.07	21.50	-65	4,988	-1.30%
2019/09/03	0	0.00	41	20.49	20.35	-41	4,596	-0.89%
2019/09/02	72	20.23	2	20.50	20.55	70	4,536	1.54%
2019/08/30	25	20.10	30	19.90	20.05	-5	4,428	-0.11%
2019/08/29	2	19.00	4	19.24	19.40	-2	4,205	-0.05%
2019/08/28	2	19.05	0	0.00	19.10	2	4,169	0.05%
2019/08/27	2	19.15	0	0.00	19.10	2	4,168	0.05%
2019/08/26	2	19.30	0	0.00	19.20	2	4,195	0.05%
2019/08/23	0	0.00	10	19.35	19.50	-10	4,190	-0.24%
2019/08/22	10	19.50	0	0.00	19.40	10	4,230	0.24%
2019/08/20	0	0.00	1	19.45	19.35	-1	4,259	-0.02%
2019/08/19	0	0.00	2	19.38	19.40	-2	4,257	-0.05%
2019/08/16	0	0.00	2	19.25	19.15	-2	4,242	-0.05%
2019/08/15	0	0.00	0	19.00	19.00	0	4,202	0.00%
2019/08/14	10	19.23	0	0.00	19.15	10	4,182	0.24%
2019/08/13	0	0.00	1	19.30	19.30	-1	4,150	-0.02%
2019/08/12	5	19.20	10	19.15	19.10	-5	4,137	-0.12%
2019/08/08	23	18.73	3	18.82	18.85	20	4,097	0.49%
2019/08/07	1	18.70	0	0.00	18.75	1	4,110	0.02%
2019/08/06	4	18.69	0	0.00	18.85	4	4,152	0.10%
2019/08/05	1	18.95	0	0.00	18.95	1	4,162	0.02%
2019/08/02	5	19.02	0	0.00	18.95	5	4,192	0.12%
2019/08/01	10	19.25	0	0.00	19.25	10	4,229	0.24%
2019/07/30	6	19.39	1	19.30	19.30	5	4,260	0.12%
2019/07/25	0	0.00	6	19.61	19.60	-6	4,206	-0.14%
2019/07/24	0	0.00	1	19.55	19.50	-1	4,188	-0.02%
2019/07/23	23	20.24	5	20.25	20.25	18	4,147	0.43%
2019/07/22	20	20.25	2	20.25	20.20	18	4,071	0.44%
2019/07/19	0	0.00	1	20.35	20.35	-1	3,992	-0.03%
2019/07/18	1	20.30	0	0.00	20.35	1	3,976	0.03%
2019/07/16	3	20.48	2	20.63	20.65	1	3,862	0.03%
2019/07/11	1	20.10	0	0.00	20.10	1	3,737	0.03%
2019/07/04	0	0.00	1	20.25	20.30	-1	3,753	-0.03%
2019/07/02	0	0.00	1	20.05	20.00	-1	3,783	-0.03%
2019/06/27	0	0.00	7	20.19	20.25	-7	3,838	-0.18%
2019/06/26	1	20.00	0	0.00	20.15	1	3,870	0.03%
2019/06/24	1	20.15	0	0.00	20.30	1	3,891	0.03%
2019/06/21	2	20.40	2	20.30	20.20	0	3,905	0.00%
2019/06/18	0	0.00	10	20.10	20.20	-10	4,086	-0.24%
2019/06/17	0	0.00	6	20.20	20.10	-6	4,090	-0.15%
2019/06/14	7	20.44	10	20.53	20.35	-3	4,075	-0.07%
2019/06/13	0	0.00	6.3	20.18	20.20	-6.3	4,016	-0.16%
2019/06/12	2	20.00	43	19.95	19.95	-41	3,970	-1.03%
2019/06/10	15	19.60	0	0.00	19.65	15	3,847	0.39%
2019/06/06	6	19.37	15	19.49	19.50	-9	3,832	-0.23%
2019/06/05	21	19.10	0	0.00	19.20	21	3,748	0.56%
2019/06/04	1	19.10	1	19.30	19.10	0	3,743	0.00%
2019/06/03	0.2	19.05	12	19.10	19.05	-11.8	3,765	-0.31%
2019/05/31	13	19.30	1	19.35	19.35	12	3,793	0.32%
2019/05/30	1	19.20	9	19.21	19.25	-8	3,777	-0.21%
2019/05/29	10	19.00	8	19.18	19.25	2	3,795	0.05%
2019/05/27	5	18.75	0	0.00	18.75	5	3,743	0.13%
2019/05/24	0	0.00	1	18.85	18.75	-1	3,766	-0.03%
2019/05/23	0	0.00	100	18.85	18.85	-100	3,776	-2.65%
2019/05/20	5	18.90	1	19.00	18.90	4	3,846	0.10%
2019/05/17	0	0.00	30	18.90	18.70	-30	3,836	-0.78%
2019/05/16	0	0.00	10	18.55	18.60	-10	3,889	-0.26%
2019/05/15	30	18.78	0	0.00	18.60	30	3,886	0.77%
2019/05/13	4	19.00	41	18.94	18.90	-37	3,849	-0.96%
2019/05/10	4	19.00	4	19.10	19.25	0	3,860	0.00%
2019/05/09	32	19.25	11	19.44	19.25	21	3,880	0.54%
2019/05/08	24	19.05	10	19.10	19.00	14	3,790	0.37%
2019/05/07	60	19.18	20	19.20	19.20	40	3,755	1.07%
2019/05/06	11	19.25	7	19.27	19.05	4	3,768	0.11%
2019/05/02	11	19.60	20	19.75	19.65	-9	3,742	-0.24%
2019/04/30	11.2	19.60	0	0.00	19.65	11.2	3,739	0.30%
2019/04/29	0	0.00	1	19.45	19.50	-1	3,766	-0.03%
2019/04/26	5	19.65	2	19.70	19.55	3	3,753	0.08%
2019/04/25	5	19.70	0	0.00	19.65	5	3,719	0.13%
2019/04/24	1	19.75	0	0.00	19.75	1	3,762	0.03%
2019/04/23	4	19.70	0	0.00	19.75	4	3,787	0.11%
2019/04/22	11	19.75	1.5	19.67	19.70	9.5	3,797	0.25%
2019/04/19	2.1	19.65	3	19.70	19.65	-0.9	3,765	-0.02%
2019/04/18	16	19.64	1	19.70	19.60	15	3,792	0.40%
2019/04/17	3	19.87	4	19.89	19.85	-1	3,787	-0.03%
2019/04/16	22	19.60	0	0.00	19.70	22	3,777	0.58%
2019/04/15	0	0.00	2	19.80	19.70	-2	3,830	-0.05%
2019/04/12	2	19.60	0	0.00	19.65	2	3,938	0.05%
2019/04/11	2	19.70	2	19.90	19.70	0	3,934	0.00%
2019/04/08	1	19.90	1	20.00	19.90	0	3,890	0.00%
2019/04/01	5	19.60	5	19.70	19.60	0	3,929	0.00%
2019/03/29	0	0.00	2	19.55	19.75	-2	3,858	-0.05%
2019/03/28	4	19.68	1	19.65	19.55	3	3,862	0.08%
2019/03/27	6	19.80	0	0.00	19.85	6	3,834	0.16%
2019/03/25	0	0.00	40	19.90	19.80	-40	3,809	-1.05%
2019/03/22	1	19.95	126	19.91	20.00	-125	3,785	-3.30%	大賣/鉅額交易
2019/03/21	0	0.00	0	20.50	20.60	0	3,597	0.00%
2019/03/20	1	20.65	1	20.60	20.65	0	3,614	0.00%
2019/03/19	3	20.55	0	0.00	20.50	3	3,628	0.08%
2019/03/18	0	0.00	2	20.80	20.70	-2	3,707	-0.05%
2019/03/15	1	20.40	13	20.41	20.40	-12	3,691	-0.33%
2019/03/14	0	0.00	3	20.05	19.95	-3	3,587	-0.08%
2019/03/13	13	20.00	0	0.00	19.95	13	3,588	0.36%
2019/03/07	11	20.00	0	0.00	19.85	11	3,679	0.30%
2019/02/27	8	19.97	0	0.00	19.90	8	3,579	0.22%
2019/02/22	0	0.00	3	19.85	19.75	-3	3,472	-0.09%
2019/02/21	10	19.85	0	0.00	19.85	10	3,450	0.29%
2019/02/20	0	0.00	5.6	19.89	19.90	-5.6	3,426	-0.16%
2019/02/19	25	19.70	0	0.00	19.65	25	3,388	0.74%
2019/02/15	13	19.78	2	19.75	19.70	11	3,372	0.33%
2019/02/14	1	19.50	0	0.00	19.45	1	3,306	0.03%
2019/02/13	2	19.60	8	19.55	19.60	-6	3,295	-0.18%
2019/02/12	4	19.35	1	19.35	19.40	3	3,293	0.09%
2019/02/11	5	19.35	3	19.35	19.40	2	3,373	0.06%
2019/01/30	12	19.66	0	0.00	19.55	12	3,329	0.36%
2019/01/28	0	0.00	5	19.90	19.95	-5	3,259	-0.15%
2019/01/25	3	19.88	0	0.00	19.85	3	3,266	0.09%
2019/01/21	0	0.00	2	20.10	20.10	-2	3,259	-0.06%
2019/01/17	1	19.95	0	0.00	19.90	1	3,282	0.03%
2019/01/16	5	20.10	10	20.05	20.00	-5	3,322	-0.15%
2019/01/15	0	0.00	0.2	19.75	19.75	-0.2	3,374	-0.01%
2019/01/14	0	0.00	3	19.65	19.75	-3	3,363	-0.09%
2019/01/10	2	19.80	0	0.00	20.00	2	3,398	0.06%
2019/01/09	2	20.15	0	0.00	20.00	2	3,411	0.06%
2019/01/08	0	0.00	1	20.35	20.05	-1	3,392	-0.03%
2019/01/07	9	20.25	2	20.30	20.15	7	3,431	0.20%
2019/01/04	2	20.03	4	19.98	20.25	-2	3,409	-0.06%
2018/12/24	0	0.00	2	19.80	19.85	-2	3,429	-0.06%
2018/12/22	0	0.00	90	19.30	19.30	-90	3,417	-2.63%
2018/12/21	90	19.00	0	0.00	19.25	90	3,441	2.62%
2018/12/14	0	0.00	1	19.55	19.50	-1	3,368	-0.03%
2018/12/13	0.3	19.55	0	0.00	19.60	0.3	3,363	0.01%
2018/12/11	4	19.65	3	19.65	19.55	1	3,311	0.03%
2018/12/10	0	0.00	9.1	19.21	19.40	-9.1	3,215	-0.28%
2018/12/06	10	18.50	0	0.00	18.55	10	3,198	0.31%
2018/12/05	1	19.35	0	0.00	19.05	1	3,205	0.03%
2018/11/29	3	19.00	0	0.00	18.90	3	3,315	0.09%
2018/11/23	1	18.30	0	0.00	18.20	1	3,352	0.03%
2018/11/19	0	0.00	10	18.60	18.70	-10	3,442	-0.29%
2018/11/16	1	18.40	0	0.00	18.50	1	3,452	0.03%
2018/11/14	0	0.00	1	18.40	18.35	-1	3,510	-0.03%
2018/11/08	0	0.00	1	18.60	18.75	-1	3,670	-0.03%
2018/11/05	10	17.90	1	18.10	17.85	9	3,922	0.23%
2018/11/01	5	17.80	0	0.00	17.90	5	4,067	0.12%
2018/10/31	0	0.00	1	17.50	17.55	-1	4,108	-0.02%
2018/10/26	1	17.15	6	17.33	17.20	-5	4,623	-0.11%
2018/10/24	1	17.80	20	17.90	17.75	-19	5,384	-0.35%
2018/10/23	20	18.20	4	18.20	18.10	16	5,466	0.29%
2018/10/19	0	0.00	5	18.10	17.90	-5	5,521	-0.09%
2018/10/18	4	18.30	1.6	18.24	18.30	2.4	5,625	0.04%
2018/10/17	0	0.00	1	18.05	18.10	-1	5,805	-0.02%
2018/10/15	2	17.60	0	0.00	17.40	2	5,856	0.03%
2018/10/05	2	19.20	0	0.00	19.15	2	5,919	0.03%
2018/10/03	10	19.75	0	0.00	19.60	10	6,025	0.17%
2018/09/27	0	0.00	10.3	19.90	19.95	-10.3	6,225	-0.16%
2018/09/21	1	19.90	0	0.00	19.90	1	6,355	0.02%
2018/09/20	0	0.00	10	20.00	19.95	-10	6,383	-0.16%
2018/09/19	0	0.00	5	20.02	19.95	-5	6,437	-0.08%
2018/09/13	20	19.86	11	19.86	19.90	9	6,749	0.13%
2018/09/12	2	19.63	1	19.65	19.60	1	6,763	0.01%
2018/09/11	10	19.55	2	19.80	19.80	8	6,782	0.12%
2018/09/10	14	19.50	10	19.85	19.45	4	6,810	0.06%
2018/09/07	16	20.05	0	20.20	20.20	16	6,831	0.23%
2018/09/06	20	20.70	0	0.00	20.55	20	6,810	0.29%
2018/09/05	0	0.00	1	20.80	20.80	-1	6,869	-0.01%
2018/08/31	0	0.00	1	20.85	20.90	-1	7,403	-0.01%
2018/08/30	3	20.85	0	0.00	20.85	3	7,708	0.04%
2018/08/29	2	20.90	100	21.00	20.85	-98	7,731	-1.27%
2018/08/28	0	0.00	3	20.90	20.90	-3	7,749	-0.04%
2018/08/21	7	20.30	0	0.00	20.35	7	8,017	0.09%
2018/08/17	100	20.65	0	0.00	20.50	100	8,048	1.24%
2018/08/16	0	0.00	1	20.40	20.40	-1	8,037	-0.01%
2018/08/15	0	0.00	1	20.60	20.55	-1	7,995	-0.01%
2018/08/13	16	20.51	0	0.00	20.60	16	7,997	0.20%
2018/08/10	30	21.20	30	21.23	21.15	0	7,936	0.00%
2018/08/09	0	0.00	53	21.50	21.45	-53	7,860	-0.67%
2018/08/08	4	21.78	1	21.75	21.70	3	7,842	0.04%
2018/08/07	1	21.95	0	0.00	21.95	1	7,816	0.01%
2018/08/06	33	21.75	0	0.00	21.85	33	7,815	0.42%
2018/08/03	26	21.81	0	0.00	21.70	26	7,859	0.33%
2018/08/02	19	21.93	5	21.91	21.70	14	7,861	0.18%
2018/08/01	10	23.15	31	23.04	23.30	-21	7,523	-0.28%
2018/07/31	0	0.00	33	22.82	22.80	-33	7,009	-0.47%
2018/07/27	3	22.40	0	0.00	22.60	3	6,766	0.04%
2018/07/26	40	22.50	0	0.00	22.45	40	6,736	0.59%
2018/07/23	20	22.10	0	0.00	22.20	20	9,777	0.20%
2018/07/20	0	0.00	1	22.20	22.15	-1	9,895	-0.01%
2018/07/19	30	22.35	1	22.40	22.15	29	10,034	0.29%
2018/07/18	0	0.00	11	22.16	22.30	-11	10,302	-0.11%
2018/07/17	1	22.25	1	22.20	22.10	0	10,867	0.00%
2018/07/16	2	22.18	0	0.00	22.10	2	10,931	0.02%
2018/07/13	0	0.00	1	22.15	22.15	-1	11,022	-0.01%
2018/07/12	0	0.00	6	22.05	22.15	-6	11,147	-0.05%
2018/07/11	1	21.80	0	0.00	21.75	1	11,052	0.01%
2018/07/09	2	21.70	0	0.00	21.55	2	11,088	0.02%
2018/07/06	0	0.00	11	21.15	21.30	-11	11,030	-0.10%
2018/07/04	0	0.00	2	21.25	21.30	-2	11,188	-0.02%
2018/07/02	5	21.40	0	0.00	21.35	5	11,259	0.04%
2018/06/29	0	0.00	1	21.50	21.50	-1	11,297	-0.01%
2018/06/28	5	21.30	1.1	21.44	21.20	3.9	11,407	0.03%
2018/06/26	0	0.00	2	21.43	21.40	-2	11,409	-0.02%
2018/06/25	1	21.10	0	0.00	21.05	1	11,419	0.01%
2018/06/22	2	21.60	2	21.53	21.40	0	11,490	0.00%
2018/06/21	3	21.40	2	21.45	21.40	1	11,465	0.01%
2018/06/20	1	21.30	0	0.00	21.30	1	11,510	0.01%
2018/06/15	13	21.44	9	21.51	21.30	4	11,565	0.03%
2018/06/14	11	21.45	0	0.00	21.30	11	11,523	0.10%
2018/06/13	10	21.65	0	0.00	21.60	10	11,557	0.09%
2018/06/12	20	21.95	4	21.95	21.90	16	11,555	0.14%
2018/06/11	2	21.80	1	22.10	21.80	1	11,551	0.01%
2018/06/08	42	22.57	102	22.25	21.95	-60	11,597	-0.52%	大賣/
2018/06/07	90	21.90	39.6	21.92	22.15	50.4	11,345	0.44%
2018/06/06	40	21.49	35	21.40	21.45	5	11,122	0.04%
2018/06/04	19	21.52	0	0.00	21.40	19	11,551	0.16%
2018/05/31	0	0.00	2	20.90	21.20	-2	11,404	-0.02%
2018/05/30	1	20.80	6	20.80	20.75	-5	11,340	-0.04%
2018/05/29	1	21.00	0	0.00	21.00	1	11,315	0.01%
2018/05/25	6	20.84	50	20.90	20.80	-44	11,282	-0.39%
2018/05/24	0	0.00	5	20.90	20.90	-5	11,254	-0.04%
2018/05/23	20	20.90	31	20.90	20.85	-11	11,275	-0.10%
2018/05/21	16	21.08	0	0.00	21.05	16	11,303	0.14%
2018/05/18	11	20.85	2	21.05	20.85	9	11,247	0.08%
2018/05/17	6	20.71	0	0.00	20.75	6	11,196	0.05%
2018/05/16	2	20.70	1	20.75	20.65	1	11,206	0.01%
2018/05/15	4	20.68	0	0.00	20.70	4	11,224	0.04%
2018/05/14	1	20.60	50	20.70	20.55	-49	11,448	-0.43%
2018/05/11	14.1	20.56	0	0.00	20.55	14.1	11,458	0.12%
2018/05/10	1	20.75	0.3	20.65	20.65	0.7	11,392	0.01%
2018/05/09	21	20.65	1	20.70	20.60	20	11,322	0.18%
2018/05/07	2	20.20	0	0.00	20.20	2	11,311	0.02%
2018/05/03	1	20.10	5	20.25	20.10	-4	11,354	-0.04%
2018/04/30	1	20.05	9	20.14	20.45	-8	11,335	-0.07%
2018/04/27	29	19.76	3	20.03	19.75	26	11,229	0.23%
2018/04/26	4	21.08	1	20.90	20.90	3	8,312	0.04%
2018/04/25	2	21.15	0	0.00	21.20	2	8,205	0.02%
2018/04/23	8	22.40	64	22.34	22.25	-56	7,778	-0.72%
2018/04/20	0	0.00	13	21.60	21.80	-13	7,240	-0.18%
2018/04/19	0	0.00	4	21.83	21.55	-4	7,136	-0.06%
2018/04/18	1	21.55	5	21.35	21.60	-4	7,065	-0.06%
2018/04/17	0	0.00	6.5	21.03	21.00	-6.5	6,875	-0.09%
2018/04/16	10	21.00	0	0.00	20.95	10	6,880	0.15%
2018/04/13	4	21.11	0	0.00	21.05	4	6,886	0.06%
2018/04/12	1	21.15	0	0.00	21.20	1	6,899	0.01%
2018/04/11	3.5	21.29	0	0.00	21.25	3.5	6,949	0.05%
2018/04/10	0	21.40	0	0.00	21.55	0	6,892	0.00%
2018/04/09	0	21.55	0	0.00	21.60	0	6,833	0.00%
2018/04/02	1	21.80	0	0.00	21.80	1	6,768	0.01%
2018/03/31	7	21.98	10	22.00	22.00	-3	6,726	-0.04%
2018/03/30	0	0.00	4	21.81	21.80	-4	6,586	-0.06%
2018/03/29	0	21.55	1.1	21.60	21.60	-1.1	6,540	-0.02%
2018/03/26	1	21.30	1	21.20	21.25	0	6,364	0.00%
2018/03/23	5	20.70	65	20.83	20.80	-60	6,321	-0.95%
2018/03/22	3	21.43	2	21.35	21.25	1	6,322	0.02%
2018/03/21	2	21.50	0	0.00	21.50	2	6,384	0.03%
2018/03/20	5	21.80	1	21.80	21.80	4	6,810	0.06%
2018/03/16	0	0.00	1	21.55	21.35	-1	6,985	-0.01%
2018/03/15	5	21.75	0	0.00	21.75	5	7,024	0.07%
2018/03/14	5	21.80	0	0.00	21.90	5	7,036	0.07%
2018/03/13	0	0.00	5	21.95	21.95	-5	7,017	-0.07%
2018/03/12	5	21.60	6	21.64	21.70	-1	6,940	-0.01%
2018/03/09	61	21.69	0	0.00	21.60	61	6,940	0.88%
2018/03/08	51.1	21.02	50	21.06	21.65	1.1	6,837	0.02%
2018/03/07	3	20.30	0	0.00	20.25	3	6,517	0.05%
2018/03/05	1	20.35	1	20.30	20.30	0	7,171	0.00%
2018/03/01	1	20.15	0	0.00	20.20	1	7,483	0.01%
2018/02/27	1	20.35	10	20.35	20.35	-9	7,523	-0.12%
2018/02/23	1	20.20	0	0.00	20.30	1	7,736	0.01%
2018/02/22	11	20.10	0	0.00	20.10	11	7,781	0.14%
2018/02/06	17	19.97	302	20.00	19.55	-285	7,895	-3.61%	大賣/鉅額交易
2018/02/05	2	20.80	1	20.80	20.90	1	7,766	0.01%
2018/01/31	11	21.25	3	21.35	21.25	8	8,245	0.10%
2018/01/29	1	21.45	0	0.00	21.55	1	8,237	0.01%
2018/01/26	0	0.00	2	21.40	21.35	-2	8,231	-0.02%
2018/01/24	2	21.40	0.1	21.40	21.50	1.9	8,228	0.02%
2018/01/23	51	21.73	49	21.62	21.60	2	8,228	0.02%
2018/01/22	10	21.85	5	21.60	21.75	5	8,225	0.06%
2018/01/18	1	21.45	1	21.30	21.35	0	8,111	0.00%
2018/01/16	3	21.35	5	21.38	21.50	-2	8,600	-0.02%
2018/01/15	2	21.20	0	0.00	21.15	2	8,599	0.02%
2018/01/12	2	21.08	2	21.20	21.10	0	8,659	0.00%
2018/01/11	0	0.00	3	21.00	21.05	-3	8,619	-0.03%
2018/01/08	1	21.60	0.1	21.25	21.30	0.9	8,784	0.01%
2018/01/05	1	21.40	0	0.00	21.30	1	8,811	0.01%
2018/01/04	2	21.50	2	21.50	21.60	0	8,751	0.00%