康舒 (6282)-元大-中壢券商分點個股進出

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
32.05
漲跌
--
漲幅
0.00%
成交量
1,403張
產業
上市電子零組件類股
916人加入追蹤

立即追蹤
本地時間:13:35(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－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/10/30	5.1	32.23	1	32.60	32.05	4.1	2,657	0.15%
2024/10/29	18.1	32.81	14	33.02	32.80	4.1	2,686	0.15%
2024/10/28	13	33.61	19.4	33.47	33.65	-6.4	2,684	-0.24%
2024/10/25	85.1	34.11	90	34.46	33.80	-4.9	2,724	-0.18%
2024/10/24	14.1	33.42	11	33.59	33.40	3.1	2,726	0.11%
2024/10/23	2.2	34.04	4	34.15	33.80	-1.8	2,758	-0.07%
2024/10/22	8.1	34.08	7	33.95	34.10	1.1	2,786	0.04%
2024/10/21	1	34.30	14	34.22	34.30	-13	2,883	-0.45%
2024/10/18	17.1	33.95	61	33.84	33.85	-43.9	2,973	-1.48%
2024/10/17	24.1	34.35	14	34.56	34.30	10.1	3,014	0.33%
2024/10/16	27	33.93	28	33.92	34.50	-1	3,051	-0.03%
2024/10/15	7.1	33.86	11	34.12	33.80	-3.9	3,070	-0.13%
2024/10/14	0	0.00	4	33.59	33.75	-4	3,121	-0.13%
2024/10/11	2	33.35	2	33.65	33.20	0	3,199	0.00%
2024/10/09	0	0.00	10	33.05	33.00	-10	3,535	-0.28%
2024/10/08	0	0.00	1	33.30	33.35	-1	3,577	-0.03%
2024/10/07	1	33.95	0	0.00	34.00	1	3,687	0.03%
2024/10/04	1	34.24	2	34.05	33.90	-1	3,831	-0.02%
2024/10/01	5	34.28	5	33.65	34.30	0	4,158	0.00%
2024/09/30	10	34.15	12	34.22	34.00	-2	4,324	-0.05%
2024/09/27	0.5	34.25	10.3	34.00	34.25	-9.8	4,847	-0.20%
2024/09/26	1	33.65	2	33.48	33.20	-1	4,855	-0.02%
2024/09/25	4	33.35	4	33.30	33.25	0	4,917	0.00%
2024/09/24	2	32.85	1	32.90	32.95	1	4,956	0.02%
2024/09/23	0.1	33.20	5	33.17	33.20	-4.9	5,051	-0.10%
2024/09/20	12.1	32.89	13	33.03	33.00	-0.9	5,101	-0.02%
2024/09/19	7.1	32.39	15	32.55	32.85	-7.9	5,222	-0.15%
2024/09/18	2	32.23	13	32.49	32.25	-11	5,267	-0.21%
2024/09/16	1	32.55	14	32.56	32.80	-13	5,336	-0.24%
2024/09/13	7	32.04	7	32.12	32.30	0	5,440	0.00%
2024/09/12	1	31.85	7	32.08	32.00	-6	5,720	-0.10%
2024/09/11	0	0.00	52	31.53	31.50	-52	6,297	-0.83%
2024/09/10	25.6	31.72	9	32.25	31.55	16.6	6,379	0.26%
2024/09/09	57	31.30	18	31.79	32.20	39	6,449	0.60%
2024/09/06	12	31.97	63	31.91	31.85	-51	6,481	-0.79%
2024/09/05	7	32.29	18	32.67	31.90	-11	6,558	-0.17%
2024/09/04	26.1	32.37	26	32.22	32.05	0.1	6,656	0.00%
2024/09/03	6.1	34.49	3	34.65	34.10	3.1	6,649	0.05%
2024/09/02	9	34.57	7	34.82	34.65	2	6,707	0.03%
2024/08/30	6.2	34.97	13.5	35.07	35.00	-7.3	6,748	-0.11%
2024/08/29	10	34.61	4	34.86	34.95	6	6,756	0.09%
2024/08/28	3	34.93	1	34.95	34.80	2	6,771	0.03%
2024/08/27	5	35.06	3	35.20	35.10	2	6,795	0.03%
2024/08/26	21.2	35.35	22	35.50	35.30	-0.8	6,855	-0.01%
2024/08/23	41.2	34.83	34.3	34.67	35.00	6.9	6,876	0.10%
2024/08/22	16	35.48	19	35.53	35.35	-3	6,917	-0.04%
2024/08/21	4	34.90	4.4	34.86	34.90	-0.4	6,987	-0.01%
2024/08/20	3.1	35.24	3	35.40	35.10	0.1	7,102	0.00%
2024/08/19	10	35.16	37	35.21	35.15	-27	7,173	-0.38%
2024/08/16	16.2	34.83	5	34.94	34.75	11.2	7,193	0.16%
2024/08/15	11.1	34.84	9.1	35.07	34.80	2	7,255	0.03%
2024/08/14	13	35.34	16	35.21	35.45	-3	7,300	-0.04%
2024/08/13	20	34.90	21	34.86	34.85	-1	7,303	-0.01%
2024/08/12	3	35.10	8.1	35.12	35.30	-5.1	7,322	-0.07%
2024/08/09	10	34.37	5	34.65	34.25	5	7,344	0.07%
2024/08/08	16.1	33.67	16	33.91	33.75	0.1	7,359	0.00%
2024/08/07	2	33.18	47	33.18	33.95	-45	7,359	-0.61%
2024/08/06	31.1	30.65	45.4	30.10	30.90	-14.3	7,294	-0.20%
2024/08/05	15.3	32.09	5.7	32.35	31.95	9.6	7,185	0.13%
2024/08/02	15	35.84	9	36.14	35.50	6	7,241	0.08%
2024/08/01	2	36.58	22.4	36.62	36.85	-20.4	7,329	-0.28%
2024/07/31	2	35.73	11	35.91	35.90	-9	7,442	-0.12%
2024/07/30	18.2	35.35	16	35.72	35.90	2.2	7,488	0.03%
2024/07/29	44.2	36.02	28	36.53	35.80	16.2	7,480	0.22%
2024/07/26	28.4	36.37	15.5	36.47	36.75	12.9	7,445	0.17%
2024/07/23	25	37.20	25	37.46	37.15	0	7,451	0.00%
2024/07/22	89.2	37.07	63.3	37.01	36.70	25.9	7,475	0.35%
2024/07/19	86.4	38.06	99	38.26	37.95	-12.6	7,432	-0.17%
2024/07/18	13.1	38.98	11	39.07	38.95	2.1	7,447	0.03%
2024/07/17	23	39.33	21	39.68	39.30	2	7,490	0.03%
2024/07/16	21.1	39.38	18	39.58	39.25	3.1	7,604	0.04%
2024/07/15	46.3	39.18	57	39.19	39.10	-10.7	7,746	-0.14%
2024/07/12	36	39.59	36	39.57	39.60	0	7,937	0.00%
2024/07/11	52.1	40.19	53	40.17	39.45	-0.9	8,073	-0.01%
2024/07/10	22	39.26	12	39.41	39.20	10	7,837	0.13%
2024/07/09	76.1	39.21	63	39.39	39.15	13.1	7,863	0.17%
2024/07/08	86.1	40.16	79.5	40.18	40.10	6.6	7,902	0.08%
2024/07/05	106.5	40.29	90.9	40.25	40.25	15.7	7,992	0.20%	大買/
2024/07/04	56.7	39.85	84	39.52	39.90	-27.4	7,711	-0.35%
2024/07/03	246	39.79	259	39.81	39.55	-13	7,584	-0.17%	大買/大賣/
2024/07/02	26	38.20	21	38.20	38.25	5	7,110	0.07%
2024/07/01	38.4	38.43	20.2	38.52	38.30	18.2	7,099	0.26%
2024/06/28	38.1	38.86	39	38.99	38.85	-0.9	7,080	-0.01%
2024/06/27	46	38.70	40	39.12	38.70	6	7,090	0.08%
2024/06/26	72.1	39.07	58	39.32	38.90	14.1	7,058	0.20%
2024/06/25	49.1	39.22	76	38.84	39.40	-26.9	7,074	-0.38%
2024/06/24	26.5	38.55	22	38.86	38.50	4.5	7,019	0.06%
2024/06/21	29	39.04	29	38.99	39.05	0	7,039	0.00%
2024/06/20	40.1	39.07	31.2	39.13	39.00	9	7,025	0.13%
2024/06/19	132.9	39.24	100	39.32	39.10	32.9	7,010	0.47%	大買/
2024/06/18	259.1	39.50	225	39.04	39.70	34	6,807	0.50%	大買/大賣/
2024/06/17	48.1	37.95	52	38.10	37.90	-3.9	6,284	-0.06%
2024/06/14	57	37.79	72	37.90	37.75	-15	6,288	-0.24%
2024/06/13	24	37.19	26	37.03	37.20	-2	6,241	-0.03%
2024/06/12	56.3	37.12	32	37.41	37.05	24.3	6,263	0.39%
2024/06/11	48	37.76	67	38.04	37.70	-19	6,231	-0.30%
2024/06/07	10.2	37.59	14	37.43	37.60	-3.8	6,280	-0.06%
2024/06/06	36.1	36.90	39	37.06	36.90	-2.9	6,282	-0.05%
2024/06/05	38.1	37.07	28	37.46	36.90	10.1	6,255	0.16%
2024/06/04	21.3	37.28	49.4	37.36	37.25	-28.1	6,320	-0.44%
2024/06/03	18.1	37.59	15.1	37.64	37.40	2.9	6,447	0.05%
2024/05/31	16.4	37.55	18	37.63	37.50	-1.7	6,503	-0.03%
2024/05/30	55.6	37.50	35.2	37.74	37.40	20.4	6,558	0.31%
2024/05/29	23.2	37.72	27	37.91	37.70	-3.8	6,636	-0.06%
2024/05/28	80.3	37.88	24.6	37.77	38.10	55.7	6,861	0.81%
2024/05/27	40	37.50	74.1	37.24	37.65	-34.1	7,290	-0.47%
2024/05/24	75.6	36.49	44	36.48	36.40	31.6	7,376	0.43%
2024/05/23	36.3	37.20	23	37.33	37.15	13.3	7,327	0.18%
2024/05/22	18.4	37.78	20	37.91	37.75	-1.6	7,490	-0.02%
2024/05/21	21.5	37.93	25	37.57	38.00	-3.5	7,636	-0.05%
2024/05/20	41.3	37.68	37.1	37.52	37.60	4.2	8,194	0.05%
2024/05/17	19	37.48	15	37.51	37.45	4	8,902	0.04%
2024/05/16	13.1	37.35	15	37.38	37.35	-1.9	9,344	-0.02%
2024/05/15	26.1	37.24	50	37.33	37.10	-24	9,841	-0.24%
2024/05/14	19	37.34	8	37.43	37.35	11	10,085	0.11%
2024/05/13	26.2	37.22	17	37.43	37.20	9.2	10,200	0.09%
2024/05/10	22.1	37.47	280.1	37.16	37.55	-258	10,370	-2.49%	大賣/鉅額交易
2024/05/09	45.6	37.38	34	37.78	37.30	11.6	10,844	0.11%
2024/05/08	88	37.81	82.1	37.29	37.95	5.9	10,925	0.05%
2024/05/07	46.1	38.30	33	38.53	38.30	13.1	11,028	0.12%
2024/05/06	44.6	38.86	19	39.16	38.90	25.6	11,092	0.23%
2024/05/03	54.1	39.56	41	39.57	39.35	13.1	10,976	0.12%
2024/05/02	44.1	39.63	38	39.51	40.00	6.1	10,957	0.06%
2024/04/30	24.1	39.77	22	39.87	39.75	2.1	10,972	0.02%
2024/04/29	11.1	39.89	20	39.77	39.90	-8.9	10,992	-0.08%
2024/04/26	16	39.66	67	39.65	39.50	-51	10,984	-0.46%
2024/04/25	74.6	39.95	45	40.05	39.85	29.6	10,967	0.27%
2024/04/24	25	40.34	79.2	39.87	40.40	-54.2	10,947	-0.49%
2024/04/23	28.1	39.44	5.1	39.01	38.85	23	10,931	0.21%
2024/04/22	118	39.97	98	40.28	39.35	20	10,877	0.18%	大買/
2024/04/19	37.3	39.60	31	39.40	39.50	6.3	10,745	0.06%
2024/04/18	158.4	40.83	62	40.95	40.40	96.4	10,615	0.91%	大買/
2024/04/17	22.2	40.14	65	40.35	40.75	-42.9	10,474	-0.41%
2024/04/16	49.1	38.77	25	38.65	38.30	24.1	10,305	0.23%
2024/04/15	38.1	40.16	9	39.94	39.90	29.1	10,315	0.28%
2024/04/12	85	40.36	85	40.28	40.45	0	10,271	0.00%
2024/04/11	121.1	40.18	125.1	40.09	40.25	-4	10,156	-0.04%	大買/大賣/
2024/04/10	14.1	39.24	38.1	39.29	39.20	-24	9,981	-0.24%
2024/04/09	21	38.80	8	38.70	39.00	13	10,013	0.13%
2024/04/08	66.3	38.54	36.2	38.48	38.50	30	10,015	0.30%
2024/04/03	12	38.86	7.1	38.92	38.85	4.9	10,019	0.05%
2024/04/02	45.6	39.06	21	39.19	39.10	24.6	10,097	0.24%
2024/04/01	23.2	39.38	28	39.38	39.40	-4.8	10,145	-0.05%
2024/03/29	23.7	38.76	18.2	38.89	38.75	5.5	10,193	0.05%
2024/03/28	37	38.91	30	39.04	38.90	7	10,175	0.07%
2024/03/27	25.1	39.01	13	39.15	39.00	12.1	10,146	0.12%
2024/03/26	37.5	39.31	35	39.54	39.15	2.5	10,103	0.02%
2024/03/25	46.1	39.96	19	40.18	39.90	27.1	10,099	0.27%
2024/03/22	59.3	40.20	58	40.41	40.20	1.3	10,107	0.01%
2024/03/21	13	40.32	19.2	40.12	40.30	-6.2	10,097	-0.06%
2024/03/20	30.2	39.70	21.1	39.95	39.65	9.1	10,091	0.09%
2024/03/19	53	39.90	35	39.95	39.80	18	10,154	0.18%
2024/03/18	5.1	39.41	9.3	39.50	39.65	-4.2	10,366	-0.04%
2024/03/15	10.5	39.49	4	39.25	39.80	6.5	10,478	0.06%
2024/03/14	30	39.21	30	39.15	39.20	0	10,726	0.00%
2024/03/13	74.4	39.28	69	39.63	39.05	5.4	10,774	0.05%
2024/03/12	31	40.35	16	40.33	40.30	15	10,779	0.14%
2024/03/11	9.1	40.00	15	40.03	40.00	-5.9	10,904	-0.05%
2024/03/08	20.6	39.86	15	39.89	39.85	5.6	11,025	0.05%
2024/03/07	132	40.62	90	40.10	40.00	42	11,118	0.38%	大買/
2024/03/06	43.4	41.53	8	41.48	41.10	35.4	11,233	0.32%
2024/03/05	31.4	41.60	50	41.65	41.60	-18.7	11,387	-0.16%
2024/03/04	30.1	41.99	11	42.08	41.80	19.1	11,485	0.17%
2024/03/01	76.2	42.43	60.2	42.28	42.25	16	11,617	0.14%
2024/02/29	53.8	41.53	58.7	41.88	42.60	-4.9	11,708	-0.04%
2024/02/27	16.6	39.94	5	40.25	39.50	11.6	11,723	0.10%
2024/02/26	6.1	40.70	6.5	40.72	40.60	-0.4	13,446	0.00%
2024/02/23	32.5	40.95	36.4	40.95	40.55	-3.9	15,113	-0.03%
2024/02/22	26.1	41.40	29.3	41.61	41.50	-3.3	15,239	-0.02%
2024/02/21	155.6	41.99	75.4	41.88	41.45	80.2	15,179	0.53%	大買/
2024/02/20	132.5	43.86	69.3	44.14	42.85	63.1	14,721	0.43%	大買/
2024/02/19	58.2	43.58	52.5	43.97	43.85	5.7	14,197	0.04%
2024/02/16	55.6	43.48	97.8	43.62	43.55	-42.2	13,967	-0.30%
2024/02/15	34	41.61	85.8	41.20	42.20	-51.8	13,696	-0.38%
2024/02/05	6	41.03	44.6	41.21	41.70	-38.6	13,589	-0.28%
2024/02/02	5	41.72	18.3	41.74	41.35	-13.3	13,461	-0.10%
2024/02/01	56.1	41.94	104.3	42.06	42.00	-48.2	13,292	-0.36%	大賣/
2024/01/31	5	40.96	48.2	41.07	40.80	-43.2	12,842	-0.34%
2024/01/30	35.2	41.11	55.2	40.99	40.50	-20	12,741	-0.16%
2024/01/29	11	40.71	49	40.36	40.65	-38	12,517	-0.30%
2024/01/26	10.1	39.15	13	38.97	38.90	-2.9	12,381	-0.02%
2024/01/25	4.1	39.62	28.1	39.73	39.35	-24	12,422	-0.19%
2024/01/24	25.5	40.08	10	39.90	39.85	15.5	12,460	0.12%
2024/01/23	14.2	39.76	5.3	40.03	40.05	8.9	12,528	0.07%
2024/01/22	12.5	39.31	15.1	39.36	39.45	-2.6	12,543	-0.02%
2024/01/19	15.2	38.80	16.8	38.85	38.85	-1.5	12,579	-0.01%
2024/01/18	6.1	37.74	7	38.06	38.30	-0.9	12,595	-0.01%
2024/01/17	39.4	38.30	8.4	38.31	37.90	31	12,633	0.25%
2024/01/16	11.4	38.87	2	38.88	38.85	9.4	12,610	0.07%
2024/01/15	19	38.97	11	39.27	39.35	8	12,657	0.06%
2024/01/12	27	39.23	6	39.14	38.95	21	12,760	0.16%
2024/01/11	7.2	39.51	26	39.68	39.45	-18.8	12,847	-0.15%
2024/01/10	16	38.57	8	38.60	38.75	8	12,892	0.06%
2024/01/09	16.2	39.02	17	39.04	38.90	-0.8	12,968	-0.01%
2024/01/08	4	39.95	7	40.11	39.90	-3	13,101	-0.02%
2024/01/05	10.1	39.75	3	40.00	39.65	7.1	13,182	0.05%
2024/01/04	11.2	39.86	1	39.75	39.75	10.2	13,377	0.08%
2024/01/03	20.1	40.26	0	0.00	40.10	20.1	13,467	0.15%
2024/01/02	9.2	41.03	2	41.10	40.85	7.2	13,473	0.05%
2023/12/29	4.1	41.12	4	41.13	41.10	0.1	13,509	0.00%
2023/12/28	4	41.30	17	41.35	41.25	-13	13,529	-0.10%
2023/12/27	24.2	41.20	30	41.10	40.90	-5.8	13,590	-0.04%
2023/12/26	26.4	41.25	24.4	41.19	41.30	2	13,787	0.01%
2023/12/25	7.2	40.73	1.3	40.57	40.50	5.9	13,817	0.04%
2023/12/22	17.2	40.55	10	40.73	40.45	7.2	13,842	0.05%
2023/12/21	9.4	40.57	1	40.50	40.55	8.4	13,877	0.06%
2023/12/20	0.1	40.78	9	40.33	40.90	-9	13,918	-0.06%
2023/12/19	5.4	39.82	8.3	40.11	40.00	-3	13,976	-0.02%
2023/12/18	16.2	40.20	6	40.73	40.05	10.2	14,091	0.07%
2023/12/15	8.4	40.73	28	40.99	40.50	-19.6	14,169	-0.14%
2023/12/14	22.4	40.49	10	40.56	40.55	12.4	14,320	0.09%
2023/12/13	51.8	40.58	37.1	40.55	40.05	14.7	14,340	0.10%
2023/12/12	11	41.53	19	41.68	41.25	-8	14,203	-0.06%
2023/12/11	46.2	42.45	38.2	42.53	42.00	8	14,209	0.06%
2023/12/08	28.1	42.09	5	42.02	41.75	23.1	14,044	0.16%
2023/12/07	13.1	42.34	27.2	42.08	41.80	-14.2	14,679	-0.10%
2023/12/06	33.4	41.65	9	41.82	41.50	24.4	14,734	0.17%
2023/12/05	10.6	41.61	32	41.36	41.60	-21.4	14,713	-0.15%
2023/12/04	36.3	41.57	34	41.63	41.25	2.3	14,650	0.02%
2023/12/01	130	42.48	108.8	42.12	42.10	21.2	14,631	0.14%	大買/大賣/
2023/11/30	18.4	41.95	37.1	42.02	41.90	-18.7	14,758	-0.13%
2023/11/29	34.8	41.89	23.2	41.93	41.65	11.6	14,853	0.08%
2023/11/28	19.5	41.96	22.3	42.00	41.80	-2.8	15,043	-0.02%
2023/11/27	45.3	42.70	10	42.92	42.30	35.3	14,918	0.24%
2023/11/24	80.2	43.66	114.4	43.63	43.70	-34.2	14,718	-0.23%	大賣/
2023/11/23	421.4	44.85	486.2	44.23	43.75	-64.8	14,331	-0.45%	大買/大賣/
2023/11/22	190.4	42.69	226.4	43.32	44.10	-36	12,667	-0.28%	大買/大賣/
2023/11/21	208.1	40.53	36	39.98	40.70	172.1	11,159	1.54%	大買/鉅額交易
2023/11/20	8.1	39.40	13.1	39.36	39.45	-5	11,274	-0.04%
2023/11/17	20.6	38.94	24.4	38.97	38.95	-3.9	11,838	-0.03%
2023/11/16	64	39.24	14.1	39.23	39.45	49.9	12,003	0.42%
2023/11/15	18	38.06	43	38.20	38.35	-25	11,935	-0.21%
2023/11/14	62.7	37.33	85.3	37.49	37.15	-22.6	12,047	-0.19%
2023/11/13	44.1	37.56	42	38.17	38.40	2.1	12,162	0.02%
2023/11/10	7	39.03	4.5	39.24	39.10	2.5	12,194	0.02%
2023/11/09	10.2	39.20	21	39.10	39.00	-10.8	12,456	-0.09%
2023/11/08	9.5	39.89	5.4	39.91	39.55	4.1	12,864	0.03%
2023/11/07	7.2	39.28	0	0.00	39.20	7.2	13,105	0.05%
2023/11/06	5.3	39.54	9	39.52	39.55	-3.7	14,180	-0.03%
2023/11/03	3.2	38.91	22	38.90	38.80	-18.8	14,553	-0.13%
2023/11/02	1.1	38.61	7	38.71	38.60	-5.9	14,975	-0.04%
2023/11/01	7	38.13	16.9	37.88	38.00	-9.9	15,472	-0.06%
2023/10/31	47	38.57	6	38.78	38.00	41	15,773	0.26%
2023/10/30	3.4	39.50	12.2	39.35	39.20	-8.8	16,754	-0.05%
2023/10/27	14.1	38.68	2	38.80	38.55	12.1	17,835	0.07%
2023/10/26	8.1	39.05	10	39.07	38.95	-1.9	19,965	-0.01%
2023/10/25	1.1	40.14	5	40.03	39.70	-4	20,822	-0.02%
2023/10/24	17.2	39.75	6	39.84	40.00	11.2	21,932	0.05%
2023/10/23	7	39.54	33.6	39.65	39.50	-26.6	22,787	-0.12%
2023/10/20	17.6	39.08	10.2	39.03	39.40	7.5	23,267	0.03%
2023/10/19	9.4	39.59	7.3	39.71	39.70	2.1	23,658	0.01%
2023/10/18	47.9	40.18	42.5	40.15	39.95	5.4	24,055	0.02%
2023/10/17	19.7	40.89	59.2	40.78	40.70	-39.5	24,732	-0.16%
2023/10/16	54.3	41.27	95.2	41.91	41.45	-40.9	25,612	-0.16%
2023/10/13	12.2	43.02	27	43.03	42.80	-14.8	27,961	-0.05%
2023/10/12	22.4	43.72	25.2	43.78	43.45	-2.8	30,081	-0.01%
2023/10/11	40.6	42.80	38	42.93	42.35	2.6	30,210	0.01%
2023/10/06	13.2	43.78	4	43.90	43.70	9.2	30,670	0.03%
2023/10/05	13.3	44.32	13	44.42	44.30	0.3	31,388	0.00%
2023/10/04	20.1	43.81	13	43.73	43.85	7.1	31,815	0.02%
2023/10/03	54.2	44.45	13	44.59	44.20	41.2	32,722	0.13%
2023/10/02	68.7	44.75	81.4	45.10	45.45	-12.7	33,628	-0.04%
2023/09/28	76.2	43.92	39.3	43.90	43.70	36.9	34,336	0.11%
2023/09/27	15.1	42.85	22.2	42.98	43.10	-7.1	35,761	-0.02%
2023/09/26	21.7	43.62	22	43.39	43.20	-0.3	37,794	0.00%
2023/09/25	24.1	43.58	3	43.62	43.45	21.1	38,974	0.05%
2023/09/22	15.2	42.92	17	43.21	43.50	-1.8	39,302	0.00%
2023/09/21	28.5	42.59	119.1	42.47	42.60	-90.6	39,267	-0.23%	大賣/
2023/09/20	40.1	43.51	20	43.48	43.15	20.1	39,189	0.05%
2023/09/19	46.3	43.93	17	43.81	43.40	29.3	39,311	0.07%
2023/09/18	25.5	44.89	9	44.93	44.65	16.5	39,690	0.04%
2023/09/15	57.3	46.03	19.5	45.93	45.75	37.8	40,063	0.09%
2023/09/14	13	45.40	22.9	45.50	45.70	-9.9	40,128	-0.02%
2023/09/13	63.1	45.05	96	44.99	45.05	-32.9	40,247	-0.08%
2023/09/12	136.3	46.51	74.8	46.08	45.40	61.5	40,652	0.15%	大買/
2023/09/11	27.4	44.54	32.4	44.71	44.85	-5	40,603	-0.01%
2023/09/08	27.3	46.14	20.1	46.19	45.80	7.2	40,753	0.02%
2023/09/07	13.2	47.27	53.1	47.00	47.00	-39.9	40,959	-0.10%
2023/09/06	41.2	47.52	28	47.38	47.35	13.2	41,183	0.03%
2023/09/05	163.6	47.17	25.2	47.16	47.20	138.4	41,306	0.34%	大買/鉅額交易
2023/09/04	58.4	45.15	61	45.46	45.90	-2.6	41,445	-0.01%
2023/09/01	55.2	47.01	12.1	47.10	46.35	43.1	41,770	0.10%
2023/08/31	18.1	46.10	12.1	46.19	46.45	6	42,779	0.01%
2023/08/30	28.1	46.72	23	46.58	46.45	5.1	44,062	0.01%
2023/08/29	26	46.41	14	46.45	46.55	12	45,482	0.03%
2023/08/28	22.4	46.45	25.5	46.28	46.35	-3.1	46,384	-0.01%
2023/08/25	34.1	47.15	24.2	47.16	46.85	9.9	46,902	0.02%
2023/08/24	60.9	48.00	243.8	47.67	47.10	-182.9	46,948	-0.39%	大賣/鉅額交易
2023/08/23	101.4	48.91	100.5	48.63	47.85	0.9	47,201	0.00%	大買/
2023/08/22	52.3	50.49	36	49.79	49.90	16.3	46,884	0.03%
2023/08/21	17.1	50.63	23	50.59	50.40	-5.9	46,749	-0.01%
2023/08/18	87.6	51.25	56	51.00	50.20	31.6	47,029	0.07%
2023/08/17	37	51.32	56.6	51.34	51.90	-19.6	47,268	-0.04%
2023/08/16	31.3	50.39	38	50.49	50.60	-6.8	47,831	-0.01%
2023/08/15	48	50.68	60.9	50.59	50.80	-12.9	48,675	-0.03%
2023/08/14	94.9	49.68	64	49.49	49.10	30.9	49,027	0.06%
2023/08/11	61	51.23	38	51.23	50.90	23	48,792	0.05%
2023/08/10	242.2	51.66	123	51.20	50.90	119.2	48,516	0.25%	大買/大賣/鉅額交易
2023/08/09	93.8	53.47	154.1	52.86	52.90	-60.3	47,486	-0.13%	大賣/
2023/08/08	74	54.25	82.3	54.33	54.30	-8.3	47,202	-0.02%
2023/08/07	80.4	53.60	118.5	53.90	54.60	-38.1	46,958	-0.08%	大賣/
2023/08/04	57.5	51.42	41.5	51.62	52.30	16	46,645	0.03%
2023/08/02	193.2	51.92	101.9	52.28	51.20	91.3	46,533	0.20%	大買/大賣/
2023/08/01	271.2	55.84	154.4	55.26	54.20	116.8	45,650	0.26%	大買/大賣/鉅額交易
2023/07/31	493.1	57.72	582.5	57.57	55.50	-89.3	44,794	-0.20%	大買/大賣/
2023/07/28	261.8	54.71	335.9	54.21	54.90	-74.1	42,884	-0.17%	大買/大賣/
2023/07/27	295.6	53.82	184.6	53.30	54.40	110.9	42,240	0.26%	大買/大賣/鉅額交易
2023/07/26	185.8	51.51	127.4	51.60	51.80	58.4	41,399	0.14%	大買/大賣/
2023/07/25	71.7	52.58	66.9	52.73	51.80	4.8	41,221	0.01%
2023/07/24	124.2	51.73	212.4	51.51	51.70	-88.2	41,224	-0.21%	大買/大賣/
2023/07/21	77.4	53.21	119.5	53.36	53.30	-42.1	41,214	-0.10%	大賣/
2023/07/20	260.8	55.22	191.5	54.96	54.40	69.3	41,816	0.17%	大買/大賣/
2023/07/19	181.5	53.71	147	53.92	55.00	34.4	41,858	0.08%	大買/大賣/
2023/07/18	629	56.61	406	55.83	52.70	223	42,707	0.52%	大買/大賣/鉅額交易
2023/07/17	283.5	54.51	322.1	55.30	56.10	-38.6	42,738	-0.09%	大買/大賣/
2023/07/14	33	51.18	42.5	51.03	51.20	-9.5	41,616	-0.02%
2023/07/13	78.9	50.97	62	50.93	50.00	16.9	41,722	0.04%
2023/07/12	199	51.85	170.2	52.12	51.80	28.8	41,607	0.07%	大買/大賣/
2023/07/11	75.1	50.66	47.4	50.87	50.50	27.7	40,894	0.07%
2023/07/10	166.4	52.37	54	51.59	51.10	112.4	40,558	0.28%	大買/鉅額交易
2023/07/07	139.5	53.04	158.1	53.52	53.10	-18.6	39,683	-0.05%	大買/大賣/
2023/07/06	121.1	53.14	124.1	53.08	52.20	-3	38,769	-0.01%	大買/大賣/
2023/07/05	130.5	54.28	169.4	54.18	53.60	-38.9	37,858	-0.10%	大買/大賣/
2023/07/04	368.1	50.99	370.2	51.39	50.90	-2.1	36,367	-0.01%	大買/大賣/
2023/07/03	136.2	49.18	198.6	49.13	48.90	-62.4	34,318	-0.18%	大買/大賣/
2023/06/30	24	45.74	42.1	45.84	46.45	-18.1	33,156	-0.05%
2023/06/29	26.3	44.43	3	44.17	44.10	23.3	32,804	0.07%
2023/06/28	23.3	44.75	23.4	44.73	44.30	-0.1	32,764	0.00%
2023/06/27	42.3	44.58	23.6	44.86	44.50	18.7	32,815	0.06%
2023/06/26	116.8	46.44	14.3	46.09	45.55	102.6	32,644	0.31%	大買/鉅額交易
2023/06/21	86.6	48.23	50.2	48.46	48.80	36.3	32,215	0.11%
2023/06/20	40.2	47.28	13	47.18	46.90	27.2	31,953	0.09%
2023/06/19	51.8	46.85	12	46.97	46.65	39.8	31,896	0.12%
2023/06/16	240.7	48.60	186.1	48.31	47.70	54.6	31,826	0.17%	大買/大賣/
2023/06/15	131	48.26	102.6	48.29	48.45	28.4	31,480	0.09%	大買/大賣/
2023/06/14	79.4	47.69	48.7	46.82	47.00	30.8	31,053	0.10%
2023/06/13	30.4	47.57	38.1	47.30	47.55	-7.7	30,911	-0.02%
2023/06/12	42	48.04	19	47.80	47.60	23	30,884	0.07%
2023/06/09	20.1	48.00	20	47.85	47.90	0.1	30,833	0.00%
2023/06/08	72.2	48.08	99.1	47.66	47.20	-26.9	30,866	-0.09%
2023/06/07	84.1	48.65	69	48.25	48.10	15.1	30,694	0.05%
2023/06/06	168.6	48.65	155.1	48.02	49.20	13.5	30,757	0.04%	大買/大賣/
2023/06/05	328.2	51.19	220.2	51.33	51.20	108	30,189	0.36%	大買/大賣/鉅額交易
2023/06/02	207.1	48.12	403.6	48.32	49.85	-196.5	29,311	-0.67%	大買/大賣/鉅額交易
2023/06/01	435.4	46.06	436.2	45.76	45.35	-0.9	28,629	0.00%	大買/大賣/
2023/05/31	105.2	44.93	83.2	44.99	45.00	22	27,799	0.08%	大買/
2023/05/30	57.1	43.96	111	43.75	43.60	-53.9	27,272	-0.20%	大賣/
2023/05/29	174.2	44.46	93	44.11	44.05	81.2	27,500	0.30%	大買/
2023/05/26	43.3	42.71	13.1	42.76	42.15	30.2	27,080	0.11%
2023/05/25	22.1	43.88	10.4	43.90	43.50	11.7	27,046	0.04%
2023/05/24	34.3	43.99	287	43.87	43.90	-252.7	27,509	-0.92%	大賣/鉅額交易
2023/05/23	76.2	44.07	54.3	43.87	43.70	21.9	28,127	0.08%
2023/05/22	116.8	44.05	133.3	44.17	43.70	-16.5	27,785	-0.06%	大買/大賣/
2023/05/19	92.7	43.37	133.4	43.43	42.50	-40.7	26,995	-0.15%	大賣/
2023/05/18	305	41.86	82.3	41.94	42.20	222.7	26,067	0.85%	大買/鉅額交易
2023/05/17	62	40.11	30	40.24	39.95	32	25,602	0.13%
2023/05/16	3	39.32	31	39.30	39.25	-28	25,599	-0.11%
2023/05/15	18	39.04	2	39.03	38.95	16	25,739	0.06%
2023/05/12	27.1	39.39	26	39.56	39.55	1.1	26,196	0.00%
2023/05/11	36.1	39.02	21	39.14	38.80	15.1	27,085	0.06%
2023/05/10	39.4	40.12	29	40.25	40.10	10.4	27,456	0.04%
2023/05/09	41.6	41.08	10.6	41.04	40.85	31	28,203	0.11%
2023/05/08	31.5	42.60	22	42.62	42.55	9.5	28,589	0.03%
2023/05/05	17.5	41.79	9	41.73	41.70	8.5	28,955	0.03%
2023/05/04	53	41.75	107	41.83	42.25	-54	29,544	-0.18%	大賣/
2023/05/03	74	42.62	50	42.31	42.10	24	30,042	0.08%
2023/05/02	49	43.05	54	43.19	43.20	-5	30,939	-0.02%
2023/04/28	57.9	43.53	68.2	43.34	42.30	-10.3	31,074	-0.03%
2023/04/27	79.1	43.30	55	43.40	43.45	24.1	30,334	0.08%
2023/04/26	52.5	42.12	48	42.42	42.75	4.5	29,778	0.02%
2023/04/25	98.5	43.89	192	43.50	43.00	-93.5	29,262	-0.32%	大賣/
2023/04/24	222	44.87	85.5	44.45	45.50	136.5	28,135	0.49%	大買/鉅額交易
2023/04/21	338.1	44.33	389	43.93	43.60	-50.9	27,259	-0.19%	大買/大賣/
2023/04/20	512.2	45.00	732.1	44.72	44.10	-219.9	25,445	-0.86%	大買/大賣/鉅額交易
2023/04/19	253.1	42.02	164.9	42.50	43.60	88.2	22,841	0.39%	大買/大賣/
2023/04/18	85.4	40.42	175	40.59	39.65	-89.6	21,741	-0.41%	大賣/
2023/04/17	250	40.28	149.1	40.23	40.45	100.9	21,293	0.47%	大買/大賣/
2023/04/14	14	38.29	11	38.30	38.20	3	20,859	0.01%
2023/04/13	40	38.93	14	38.78	38.70	26	20,818	0.12%
2023/04/12	18	39.43	16	39.63	39.55	2	20,666	0.01%
2023/04/11	12	39.41	28.2	39.78	39.10	-16.2	20,577	-0.08%
2023/04/10	14.2	39.14	1.1	39.00	38.90	13.1	20,426	0.06%
2023/04/07	26	38.73	6	38.73	38.80	20	20,339	0.10%
2023/04/06	14.3	38.40	0	0.00	38.25	14.3	20,286	0.07%
2023/03/31	11	38.64	9	38.47	38.55	2	20,243	0.01%
2023/03/30	5.1	38.25	1	38.65	38.25	4.1	20,171	0.02%
2023/03/29	2	38.35	5	38.22	38.20	-3	20,138	-0.01%
2023/03/28	11	38.36	4	38.80	38.25	7	20,130	0.03%
2023/03/27	9.1	39.37	13	39.22	39.00	-3.9	19,980	-0.02%
2023/03/24	20	39.11	9	39.20	39.15	11	19,905	0.06%
2023/03/23	47.3	39.29	39	39.11	38.95	8.3	19,818	0.04%
2023/03/22	58	40.38	4	40.86	40.05	54	19,608	0.28%
2023/03/21	77	40.74	22	40.85	40.55	55	19,464	0.28%
2023/03/20	10	39.65	21	39.54	40.00	-11	19,267	-0.06%
2023/03/17	40	40.84	36	40.20	40.20	4	19,160	0.02%
2023/03/16	24.4	40.28	46	40.22	40.30	-21.6	18,916	-0.11%
2023/03/15	87.5	41.15	83.6	40.93	40.65	3.9	18,713	0.02%
2023/03/14	65	40.75	6.1	40.52	40.45	58.9	18,427	0.32%
2023/03/13	51.2	39.93	88	39.65	40.40	-36.8	18,211	-0.20%
2023/03/10	70.2	39.70	68.1	39.81	39.60	2.1	18,022	0.01%
2023/03/09	72.6	41.12	104.2	41.39	41.00	-31.5	17,743	-0.18%	大賣/
2023/03/08	133.3	42.49	95.8	42.18	42.60	37.5	17,033	0.22%	大買/
2023/03/07	71.4	41.49	55	41.59	41.25	16.4	16,222	0.10%
2023/03/06	104	41.05	111.1	41.10	40.95	-7.1	15,670	-0.05%	大買/大賣/
2023/03/03	25	39.51	20	39.54	39.15	5	14,883	0.03%
2023/03/02	23.1	39.69	52	39.41	39.30	-28.9	14,712	-0.20%
2023/03/01	75.1	39.47	73	39.61	39.70	2.1	14,472	0.01%
2023/02/24	16	38.27	19	38.29	38.00	-3	13,947	-0.02%
2023/02/23	37	39.18	46	39.13	38.90	-9	13,626	-0.07%
2023/02/22	90.2	39.64	78.3	39.47	39.25	11.9	13,325	0.09%
2023/02/21	223.2	39.55	191.1	39.66	41.35	32.1	12,743	0.25%	大買/大賣/
2023/02/20	65	38.14	86	38.13	38.00	-21	11,775	-0.18%
2023/02/17	4	37.81	38	37.75	37.85	-34	11,738	-0.29%
2023/02/16	14	37.35	39.5	37.44	37.45	-25.5	11,607	-0.22%
2023/02/15	48	37.24	31	37.42	36.95	17	11,476	0.15%
2023/02/14	41.1	37.04	12	37.14	36.80	29.1	11,304	0.26%
2023/02/13	27	37.60	44	37.77	37.40	-17	11,196	-0.15%
2023/02/10	147.2	38.85	138	38.46	37.80	9.2	11,041	0.08%	大買/大賣/
2023/02/09	111.2	38.33	171.3	38.43	38.75	-60.2	10,531	-0.57%	大買/大賣/
2023/02/08	137.3	37.28	34	37.28	36.85	103.3	9,585	1.08%	大買/鉅額交易
2023/02/07	91	36.56	70.3	36.77	37.85	20.7	8,994	0.23%
2023/02/06	56.3	37.79	47.1	38.02	38.35	9.2	8,026	0.11%
2023/02/03	77	38.10	43.9	38.15	38.30	33.1	7,409	0.45%
2023/02/02	122	36.78	169.1	37.07	38.00	-47.1	6,824	-0.69%	大買/大賣/
2023/02/01	88	35.80	101.2	36.14	36.45	-13.2	5,941	-0.22%	大賣/
2023/01/31	126.4	34.62	146.2	34.83	35.20	-19.9	5,156	-0.39%	大買/大賣/
2023/01/30	13	32.17	25.3	32.40	32.60	-12.3	4,049	-0.30%
2023/01/12	4	29.50	0	0.00	29.35	4	3,685	0.11%
2023/01/11	0	0.00	1	29.85	29.70	-1	3,685	-0.03%
2023/01/10	4	29.76	0.1	30.50	29.65	3.9	3,701	0.11%
2023/01/09	0	30.65	3	30.35	30.40	-3	3,687	-0.08%
2023/01/05	0	30.85	5	30.60	30.40	-5	3,744	-0.13%
2023/01/04	3	30.67	15	30.85	30.65	-12	3,743	-0.32%
2023/01/03	2	30.53	9	30.59	30.60	-7	3,722	-0.19%
2022/12/30	3	29.70	7	30.01	29.85	-4	3,717	-0.11%
2022/12/29	5.1	29.38	3	29.30	29.45	2.1	3,859	0.06%
2022/12/28	3	29.90	0	0.00	29.80	3	3,871	0.08%
2022/12/27	3	30.40	0	0.00	30.35	3	3,897	0.08%
2022/12/26	7	30.48	0.2	30.40	30.30	6.8	3,913	0.17%
2022/12/23	2	30.28	7.1	30.11	30.40	-5.1	3,938	-0.13%
2022/12/22	2.1	30.12	4	30.58	30.15	-1.9	4,023	-0.05%
2022/12/20	6	30.54	6	30.87	29.75	0	4,113	0.00%
2022/12/19	1	30.35	1	30.35	30.40	0	4,133	0.00%
2022/12/16	19	30.30	0	0.00	30.10	19	4,159	0.46%
2022/12/15	4	31.10	3.2	30.91	31.00	0.8	4,148	0.02%
2022/12/14	0	0.00	3	30.87	30.85	-3	4,128	-0.07%
2022/12/13	8	30.27	2	30.60	30.35	6	4,218	0.14%
2022/12/12	1	30.30	6	30.23	30.25	-5	4,227	-0.12%
2022/12/09	17.5	30.55	17	30.01	30.05	0.5	4,290	0.01%
2022/12/08	1	29.90	0	0.00	29.90	1	4,284	0.02%
2022/12/07	7.1	29.81	101	30.54	29.90	-93.9	4,285	-2.19%	大賣/
2022/12/06	4	30.38	104	30.55	30.20	-100	4,259	-2.35%	大賣/
2022/12/05	1	31.25	10	31.15	31.10	-9	4,283	-0.21%
2022/12/02	19	31.04	40	31.05	30.90	-21	4,236	-0.50%
2022/12/01	21	30.31	210	30.19	30.35	-189	4,090	-4.62%	大賣/鉅額交易
2022/11/30	53	30.33	35	30.15	30.00	18	4,014	0.45%
2022/11/28	140	29.73	1	29.70	29.80	139	4,023	3.45%	大買/鉅額交易
2022/11/25	2	30.10	15	30.16	29.85	-13	4,051	-0.32%
2022/11/24	4	29.58	8	29.91	29.95	-4	4,013	-0.10%
2022/11/23	1	29.30	0	0.00	29.35	1	3,981	0.03%
2022/11/22	7	29.41	0.1	29.40	29.30	6.9	4,025	0.17%
2022/11/18	22	29.89	1	30.05	29.60	21	4,047	0.52%
2022/11/17	23	30.17	15	30.37	30.05	8	4,006	0.20%
2022/11/16	9	30.28	11	30.06	29.90	-2	3,918	-0.05%
2022/11/15	45	30.39	23	30.28	30.40	22	3,853	0.57%
2022/11/14	0	0.00	12	29.56	29.55	-12	3,646	-0.33%
2022/11/11	1	29.10	1.1	29.72	29.15	-0.1	3,639	0.00%
2022/11/10	9	29.07	8	29.11	29.05	1	3,731	0.03%
2022/11/09	74	29.72	60	29.70	29.45	14	3,743	0.37%
2022/11/08	25	29.50	0	0.00	29.50	25	3,698	0.68%
2022/11/07	8	29.69	101	29.70	29.55	-93	3,673	-2.53%	大賣/
2022/11/04	7	29.88	7	29.79	29.85	0	3,647	0.00%
2022/11/03	0	29.00	0	0.00	29.00	0	3,582	0.00%
2022/11/02	8	28.73	4	28.78	28.75	4	3,572	0.11%
2022/11/01	0	0.00	20	28.20	28.40	-20	3,575	-0.56%
2022/10/31	10.1	27.78	4	27.80	27.60	6.1	3,581	0.17%
2022/10/28	105	27.71	2	27.45	27.40	103	3,635	2.83%	大買/鉅額交易
2022/10/27	2	27.70	5	27.87	27.85	-3	3,700	-0.08%
2022/10/26	26.5	27.78	34	27.95	27.60	-7.5	3,758	-0.20%
2022/10/25	0	0.00	3	27.60	27.65	-3	3,875	-0.08%
2022/10/24	8	27.49	8	27.86	27.40	0	4,217	0.00%
2022/10/21	0.5	27.55	5	27.54	27.45	-4.5	4,228	-0.11%
2022/10/20	33.1	27.57	3	27.37	27.30	30.1	4,225	0.71%
2022/10/19	6	27.94	0	0.00	27.85	6	4,199	0.14%
2022/10/18	1	28.10	3	28.22	28.25	-2	4,225	-0.05%
2022/10/17	40	27.29	34	27.54	27.80	6	4,251	0.14%
2022/10/14	1	28.00	30	28.05	28.15	-29	4,281	-0.68%
2022/10/13	24	27.70	0	0.00	27.20	24	4,332	0.55%
2022/10/12	1	28.85	1	28.70	28.70	0	4,314	0.00%
2022/10/11	5.1	28.79	3	28.93	28.75	2.1	4,388	0.05%
2022/10/07	4	29.83	15	29.89	29.60	-11	4,430	-0.25%
2022/10/06	1	29.95	12.2	29.77	29.85	-11.2	4,486	-0.25%
2022/10/05	2	28.90	2	28.93	28.90	0	4,372	0.00%
2022/10/04	0	0.00	1	28.50	28.75	-1	4,383	-0.02%
2022/10/03	4	28.03	1	27.90	28.00	3	4,462	0.07%
2022/09/30	7	27.61	4	27.53	28.15	3	4,609	0.07%
2022/09/29	8	28.39	9	28.27	28.20	-1	4,664	-0.02%
2022/09/28	13	28.38	18	28.32	27.75	-5	4,663	-0.11%
2022/09/27	6	28.02	3	28.05	28.20	3	4,600	0.07%
2022/09/26	8.2	28.27	25	28.38	27.80	-16.8	4,633	-0.36%
2022/09/23	30	29.96	6.2	29.99	29.50	23.8	4,634	0.51%
2022/09/22	21	29.93	14	30.06	29.95	7	4,673	0.15%
2022/09/21	7	30.06	13	30.25	30.05	-6	4,752	-0.13%
2022/09/20	16.2	29.96	38	30.04	30.30	-21.8	4,883	-0.45%
2022/09/19	8	29.18	0	0.00	28.85	8	4,809	0.17%
2022/09/16	24	29.84	19	30.08	29.60	5	4,830	0.10%
2022/09/15	15	29.76	4	29.70	29.55	11	4,799	0.23%
2022/09/14	1	29.45	1	29.00	29.45	0	4,721	0.00%
2022/09/13	4	29.23	2	29.35	29.20	2	4,755	0.04%
2022/09/12	3	29.30	1	29.40	29.30	2	4,786	0.04%
2022/09/08	0	0.00	2	28.60	28.90	-2	4,750	-0.04%
2022/09/07	4	28.15	2	28.05	28.10	2	4,776	0.04%
2022/09/06	2	28.55	7	28.61	28.50	-5	4,865	-0.10%
2022/09/05	0	0.00	4.1	28.85	28.85	-4.1	4,866	-0.08%
2022/09/02	6	29.64	1	29.55	29.45	5	4,858	0.10%
2022/09/01	14	29.66	0	0.00	29.55	14	4,867	0.29%
2022/08/31	10	30.40	1	29.75	30.30	9	4,882	0.18%
2022/08/30	0.1	29.80	2	29.65	29.55	-1.9	4,830	-0.04%
2022/08/29	2	29.45	2	29.85	29.50	0	4,860	0.00%
2022/08/26	6	30.64	9	30.72	30.60	-3	4,817	-0.06%
2022/08/25	2	30.73	0	0.00	30.70	2	4,802	0.04%
2022/08/24	0	30.50	2	30.35	30.35	-2	4,814	-0.04%
2022/08/23	5	30.36	4	30.25	30.35	1	4,826	0.02%
2022/08/22	4	30.91	1	30.80	30.55	3	4,838	0.06%
2022/08/19	5	30.73	0	0.00	30.55	5	4,798	0.10%
2022/08/18	2	30.40	1.1	30.55	30.50	0.9	4,790	0.02%
2022/08/17	9	30.34	7	30.43	30.25	2	4,779	0.04%
2022/08/16	12	31.30	0	0.00	31.20	12	4,682	0.26%
2022/08/15	3	31.15	0	0.00	31.25	3	4,692	0.06%
2022/08/12	0.1	30.45	5	30.55	30.50	-4.9	4,800	-0.10%
2022/08/11	2	30.48	9	30.51	30.30	-7	4,891	-0.14%
2022/08/10	5	30.36	1	30.35	30.30	4	4,986	0.08%
2022/08/09	4	29.84	0	0.00	30.10	4	4,986	0.08%
2022/08/08	9	29.57	1	29.45	29.70	8	4,982	0.16%
2022/08/05	2	30.00	0	0.00	29.95	2	4,964	0.04%
2022/08/04	1	30.10	1	30.70	29.90	0	4,959	0.00%
2022/08/03	1	30.95	7	30.65	30.50	-6	4,927	-0.12%
2022/08/02	5	31.30	3	31.23	31.35	2	4,893	0.04%
2022/08/01	15	32.24	21	32.19	31.95	-6	4,889	-0.12%
2022/07/29	35	31.32	33	31.48	31.90	2	4,757	0.04%
2022/07/27	0	0.00	1	30.55	30.60	-1	4,453	-0.02%
2022/07/26	4	30.38	2.1	30.35	30.10	2	4,433	0.04%
2022/07/25	4	30.99	0	0.00	31.00	4	4,395	0.09%
2022/07/22	3	31.40	2	31.58	31.35	1	4,372	0.02%
2022/07/21	5	31.55	11	31.68	31.75	-6	4,397	-0.14%
2022/07/20	1	31.65	2	31.45	31.20	-1	4,370	-0.02%
2022/07/19	2.1	31.40	5	31.47	31.50	-3	4,411	-0.07%
2022/07/18	19	31.17	4	31.23	31.05	15	4,407	0.34%
2022/07/15	7	30.86	15	30.89	31.10	-8	4,350	-0.18%
2022/07/14	14	30.41	6	30.66	30.90	8	4,320	0.19%
2022/07/13	3	30.20	0	0.00	30.00	3	4,256	0.07%
2022/07/12	0	0.00	2	29.40	29.25	-2	4,282	-0.05%
2022/07/11	1	30.40	2	30.50	30.20	-1	4,322	-0.02%
2022/07/08	5	29.49	21	29.86	30.30	-16	4,278	-0.37%
2022/07/07	16	28.50	25	28.76	28.90	-9	4,186	-0.21%
2022/07/06	17	28.92	21	28.75	28.60	-4	4,222	-0.09%
2022/07/05	0	0.00	6	28.15	28.10	-6	4,306	-0.14%
2022/07/04	10	27.73	1	27.50	27.55	9	4,364	0.21%
2022/07/01	12	28.60	5	29.10	28.35	7	4,636	0.15%
2022/06/30	6	29.07	4	29.21	28.80	2	4,741	0.04%
2022/06/29	5	30.27	4	30.21	30.20	1	4,745	0.02%
2022/06/28	14.2	30.31	9	30.36	30.80	5.2	4,778	0.11%
2022/06/27	4	29.90	3	29.87	29.80	1	4,773	0.02%
2022/06/24	0	0.00	4	29.61	29.80	-4	4,888	-0.08%
2022/06/23	5	28.89	76	28.91	28.90	-71	4,897	-1.45%
2022/06/22	1	28.45	8	28.27	28.45	-7	5,049	-0.14%
2022/06/21	0	28.70	13	28.25	28.75	-13	5,190	-0.25%
2022/06/20	2	27.95	0	0.00	27.20	2	5,300	0.04%
2022/06/17	14	28.37	4	28.39	28.30	10	5,413	0.18%
2022/06/16	4	29.21	10	29.03	28.60	-6	5,606	-0.11%
2022/06/15	3	29.42	0	0.00	29.35	3	5,699	0.05%
2022/06/14	0	0.00	5	27.95	28.90	-5	5,669	-0.09%
2022/06/13	6	28.68	2	28.48	28.45	4	5,760	0.07%
2022/06/10	3	29.20	0	0.00	29.30	3	5,851	0.05%
2022/06/09	12	29.89	2	29.80	29.65	10	6,019	0.17%
2022/06/08	4	29.98	14	29.77	29.70	-10	6,068	-0.16%
2022/06/07	11	29.62	1	29.80	29.55	10	6,206	0.16%
2022/06/06	4	29.30	0	0.00	29.30	4	6,325	0.06%
2022/06/02	1	29.25	0	0.00	29.30	1	6,407	0.02%
2022/06/01	2	29.58	1	29.65	29.45	1	6,505	0.02%
2022/05/31	0	0.00	1	29.15	29.15	-1	6,659	-0.02%
2022/05/30	0	0.00	6	29.32	29.40	-6	6,732	-0.09%
2022/05/27	4	28.88	0	0.00	28.90	4	6,752	0.06%
2022/05/26	2	28.98	2	28.55	28.55	0	6,779	0.00%
2022/05/24	1	28.55	1	28.95	28.25	0	6,884	0.00%
2022/05/23	3	29.23	8	29.06	28.80	-5	6,884	-0.07%
2022/05/20	31	30.01	22	30.03	29.40	9	6,919	0.13%
2022/05/19	23	29.30	23	29.48	29.60	0	6,804	0.00%
2022/05/18	63	29.03	70	29.37	29.45	-7	6,814	-0.10%
2022/05/16	0	0.00	4.1	27.90	27.35	-4.1	6,873	-0.06%
2022/05/12	3.1	26.98	2	26.88	26.55	1.1	6,994	0.02%
2022/05/11	1	27.10	0	0.00	27.25	1	7,008	0.01%
2022/05/10	4	27.25	7	27.17	27.45	-3	7,051	-0.04%
2022/05/09	15.2	27.52	3	27.50	27.15	12.2	7,221	0.17%
2022/05/06	7.1	28.79	4	28.81	28.70	3.1	7,247	0.04%
2022/05/05	11	29.61	3	29.72	29.75	8	7,312	0.11%
2022/05/04	1	28.90	0	0.00	29.10	1	7,306	0.01%
2022/05/03	0	0.00	9	28.92	28.75	-9	7,377	-0.12%
2022/04/29	7	29.23	6.1	29.17	28.95	0.9	7,451	0.01%
2022/04/28	5	28.81	2	28.93	28.85	3	7,530	0.04%
2022/04/27	8.1	28.53	7	28.45	28.75	1.1	7,545	0.01%
2022/04/26	3	29.20	4	29.54	29.20	-1	7,622	-0.01%
2022/04/25	10.3	29.30	39.2	29.32	29.20	-28.9	7,678	-0.38%
2022/04/22	3	31.07	30	31.20	31.05	-27	7,645	-0.35%
2022/04/21	4	31.68	2	31.70	31.60	2	7,709	0.03%
2022/04/20	7	32.33	0	0.00	32.30	7	7,785	0.09%
2022/04/19	32	32.23	5	31.99	32.05	27	7,852	0.34%
2022/04/18	4	31.98	3	31.52	31.30	1	8,049	0.01%
2022/04/15	8	31.89	23	31.82	31.90	-15	8,136	-0.18%
2022/04/14	1	32.40	5	32.79	32.30	-4	8,330	-0.05%
2022/04/13	59	32.61	6	32.66	32.85	53	8,546	0.62%
2022/04/12	125	32.72	6	32.33	32.50	119	9,449	1.26%	大買/鉅額交易
2022/04/11	113.4	33.63	13	33.35	32.70	100.4	9,696	1.04%	大買/
2022/04/08	8.4	34.41	5	34.40	34.15	3.4	9,656	0.04%
2022/04/07	14	35.19	22	35.58	34.05	-8	9,718	-0.08%
2022/04/06	79.2	35.65	25	35.65	35.70	54.2	9,652	0.56%
2022/04/01	1.1	35.64	3	35.35	35.90	-1.9	9,998	-0.02%
2022/03/31	5	35.67	37	35.86	35.50	-32	11,313	-0.28%
2022/03/30	8	35.58	13.5	35.88	35.95	-5.5	12,911	-0.04%
2022/03/29	5	35.22	4	35.44	34.90	1	13,307	0.01%
2022/03/28	4	35.10	12	35.27	35.55	-8	13,210	-0.06%
2022/03/25	37	36.20	52	35.78	35.60	-15	13,187	-0.11%
2022/03/24	2	35.70	17	35.81	35.50	-15	13,079	-0.11%
2022/03/23	6	35.32	9	35.42	35.35	-3	13,109	-0.02%
2022/03/22	13	35.46	6.1	35.56	35.70	6.9	13,328	0.05%
2022/03/21	22	35.36	31.2	35.32	35.10	-9.2	13,991	-0.07%
2022/03/18	2.5	34.35	13	33.97	34.35	-10.5	14,029	-0.07%
2022/03/17	0	0.00	7	33.74	33.75	-7	14,278	-0.05%
2022/03/16	10.3	33.12	5	33.00	32.95	5.3	14,679	0.04%
2022/03/15	40	33.32	32	33.45	32.85	8	14,651	0.05%
2022/03/14	15	33.62	5	33.50	33.45	10	14,637	0.07%
2022/03/11	6	34.69	20	34.76	34.75	-14	14,521	-0.10%
2022/03/10	11	34.43	56.2	34.50	34.35	-45.2	14,539	-0.31%
2022/03/09	77.1	33.73	34	33.74	34.00	43.1	14,477	0.30%
2022/03/08	8.2	32.54	8	32.24	32.15	0.2	14,571	0.00%
2022/03/07	4	33.08	10	33.01	33.00	-6	14,967	-0.04%
2022/03/04	49	34.79	39.1	34.41	34.40	9.9	15,099	0.07%
2022/03/03	4.2	34.35	5	34.28	34.25	-0.8	15,121	-0.01%
2022/03/02	1	33.45	0	0.00	33.60	1	15,242	0.01%
2022/03/01	4	33.88	1	34.00	33.85	3	15,363	0.02%
2022/02/25	1	33.65	2	33.40	33.25	-1	15,621	-0.01%
2022/02/24	4	33.68	0.1	33.30	33.30	3.9	15,743	0.02%
2022/02/23	0.5	34.50	1	34.60	34.60	-0.6	15,845	0.00%
2022/02/22	0	0.00	3	33.70	34.20	-3	16,268	-0.02%
2022/02/21	10	35.20	3	35.10	35.20	7	16,631	0.04%
2022/02/18	0	0.00	6	35.30	35.55	-6	17,442	-0.03%
2022/02/17	2	35.28	2	35.50	34.95	0	17,780	0.00%
2022/02/16	0	0.00	10	34.88	34.85	-10	18,411	-0.05%
2022/02/15	9	34.13	15	34.10	33.90	-6	18,703	-0.03%
2022/02/14	1	33.70	3	33.60	33.60	-2	19,805	-0.01%
2022/02/11	2	34.33	5	34.50	34.50	-3	21,027	-0.01%
2022/02/10	4	34.76	3.3	35.39	34.80	0.7	21,483	0.00%
2022/02/09	3	35.42	14	35.07	35.10	-11	21,905	-0.05%
2022/02/08	22	34.59	3	34.60	34.75	19	22,079	0.09%
2022/02/07	5	33.60	8.1	33.66	33.95	-3.1	22,587	-0.01%
2022/01/26	3.1	31.92	8.2	32.06	31.95	-5.1	22,967	-0.02%
2022/01/25	13	32.90	34	32.34	32.10	-21	23,820	-0.09%
2022/01/24	8.3	32.45	9	32.56	32.80	-0.7	24,747	0.00%
2022/01/21	16.1	33.35	53	33.50	33.40	-36.9	26,168	-0.14%
2022/01/20	15	34.24	14	34.14	34.10	1	27,583	0.00%
2022/01/19	7	34.37	2	34.28	34.10	5	28,672	0.02%
2022/01/18	10	34.39	18	34.58	34.10	-8	29,621	-0.03%
2022/01/17	44	34.20	32.5	34.30	34.60	11.5	29,597	0.04%
2022/01/14	50.2	33.27	31	33.30	33.55	19.2	29,550	0.06%
2022/01/13	5	33.88	37	34.07	34.00	-32	29,675	-0.11%
2022/01/12	10	34.60	19.3	34.50	34.30	-9.3	29,584	-0.03%
2022/01/11	31.1	34.80	123	34.59	34.50	-91.9	29,498	-0.31%	大賣/
2022/01/10	21	35.78	16	35.64	35.75	5	29,286	0.02%
2022/01/07	37.5	36.40	14	36.47	36.25	23.5	29,165	0.08%
2022/01/06	53	37.36	13	37.32	37.35	40	28,931	0.14%
2022/01/05	127.3	37.99	195.2	38.12	37.15	-67.9	28,728	-0.24%	大買/大賣/
2022/01/04	73.2	37.02	17	37.15	37.10	56.2	27,826	0.20%
2022/01/03	8.1	36.12	4	36.35	35.95	4.1	27,520	0.01%
2021/12/30	36.2	36.72	25	36.82	36.60	11.2	27,480	0.04%
2021/12/29	43	36.91	40	36.67	36.65	3	27,441	0.01%
2021/12/28	89	37.44	60	37.48	36.90	29	27,314	0.11%
2021/12/27	160.1	38.08	624	38.11	37.60	-463.9	27,062	-1.71%	大買/大賣/鉅額交易
2021/12/24	675	39.32	208.3	38.34	39.95	466.7	26,024	1.79%	大買/大賣/鉅額交易
2021/12/23	14	36.39	39.3	36.27	36.35	-25.3	24,424	-0.10%
2021/12/22	14	35.33	2	35.00	35.20	12	24,030	0.05%
2021/12/21	6	34.97	2	35.05	35.15	4	24,146	0.02%
2021/12/20	2	34.95	1.5	35.22	35.30	0.5	24,258	0.00%
2021/12/17	12	35.31	13	35.20	35.20	-1	24,494	0.00%
2021/12/16	48.3	36.01	51	36.11	36.00	-2.7	25,278	-0.01%
2021/12/15	115.1	36.58	123	35.84	35.00	-7.9	25,333	-0.03%	大買/大賣/
2021/12/14	12	35.82	20	35.62	35.60	-8	24,657	-0.03%
2021/12/13	34.2	35.77	16.8	35.72	35.50	17.4	24,521	0.07%
2021/12/10	48	35.61	70.1	35.14	36.00	-22.1	24,219	-0.09%
2021/12/09	44.1	34.46	47	34.28	34.00	-2.9	23,755	-0.01%
2021/12/08	4.5	33.98	22	33.96	33.80	-17.5	23,674	-0.07%
2021/12/07	11.1	33.61	9	33.66	33.55	2.1	23,573	0.01%
2021/12/06	22	33.80	13	33.63	33.80	9	23,497	0.04%
2021/12/03	13	33.15	13	33.03	33.15	0	23,397	0.00%
2021/12/02	28	33.15	91	32.84	32.35	-63	23,306	-0.27%
2021/12/01	98.3	32.67	48	32.88	33.25	50.3	23,147	0.22%
2021/11/30	24	35.90	12	35.60	35.00	12	22,756	0.05%
2021/11/29	17	34.39	7.1	34.48	34.50	9.9	22,557	0.04%
2021/11/26	16	34.51	6.1	34.66	34.40	9.9	22,383	0.04%
2021/11/25	6.1	34.59	32	34.85	34.40	-25.9	22,180	-0.12%
2021/11/24	8	34.83	64.1	34.53	34.75	-56.1	22,068	-0.25%
2021/11/23	12.3	35.28	7	35.44	35.20	5.3	21,840	0.02%
2021/11/22	27	35.57	10	36.32	35.40	17	21,725	0.08%
2021/11/19	49	36.16	46	35.87	35.90	3	21,562	0.01%
2021/11/18	35	36.25	58	36.39	36.00	-23	21,120	-0.11%
2021/11/17	125	38.37	67	38.12	37.30	58	20,685	0.28%	大買/
2021/11/16	81	36.85	77	36.85	37.25	4	19,849	0.02%
2021/11/15	92	37.20	120	37.67	37.25	-28	19,423	-0.14%	大賣/
2021/11/12	37.1	35.92	17	35.61	35.85	20.1	18,705	0.11%
2021/11/11	390	37.25	318	36.58	36.25	72	18,338	0.39%	大買/大賣/
2021/11/10	401	38.09	440.6	37.20	37.10	-39.6	17,216	-0.23%	大買/大賣/
2021/11/09	30.2	35.12	30.5	35.00	34.90	-0.3	15,946	0.00%
2021/11/08	17	34.27	14	34.64	34.70	3	15,597	0.02%
2021/11/05	65	33.77	57.5	33.68	34.25	7.5	15,295	0.05%
2021/11/04	145	33.83	81	34.23	34.40	64	14,950	0.43%	大買/
2021/11/03	67	33.49	143	33.77	33.30	-76	14,421	-0.53%	大賣/
2021/11/02	177.1	34.08	80.1	34.06	33.10	97	14,291	0.68%	大買/
2021/11/01	133.4	35.93	150	35.91	36.30	-16.6	13,606	-0.12%	大買/大賣/
2021/10/29	205.2	33.88	218.1	33.76	34.60	-12.9	12,750	-0.10%	大買/大賣/
2021/10/28	217.1	32.51	209.1	32.30	32.20	8	11,254	0.07%	大買/大賣/
2021/10/27	128	30.64	155.3	30.90	31.95	-27.2	9,770	-0.28%	大買/大賣/
2021/10/26	103.1	30.22	233	29.94	29.05	-129.9	8,702	-1.49%	大買/大賣/鉅額交易
2021/10/25	8	28.40	5	28.31	28.45	3	7,660	0.04%
2021/10/22	4	27.78	6	27.81	27.95	-2	7,743	-0.03%
2021/10/21	10	28.40	12.1	28.36	28.00	-2.1	8,139	-0.03%
2021/10/20	2	27.38	0	0.00	27.55	2	7,934	0.03%
2021/10/19	4	27.25	9	27.35	27.35	-5	7,935	-0.06%
2021/10/18	20	26.94	0	0.00	26.95	20	7,912	0.25%
2021/10/15	2	26.78	3	26.85	26.80	-1	7,937	-0.01%
2021/10/14	1	26.65	0	0.00	26.45	1	7,930	0.01%
2021/10/13	15.1	26.84	7	26.84	26.60	8.1	7,905	0.10%
2021/10/12	22	27.80	20	27.55	27.25	2	7,841	0.03%
2021/10/08	18	28.40	9	28.27	28.05	9	7,779	0.12%
2021/10/07	7	28.08	8	28.16	28.55	-1	7,768	-0.01%
2021/10/06	7	28.24	9	28.00	27.50	-2	7,741	-0.03%
2021/10/05	16	28.43	9	28.26	28.30	7	7,721	0.09%
2021/10/04	36	28.99	54	28.84	28.80	-18	7,622	-0.24%
2021/10/01	28	28.54	122	28.75	28.50	-94	7,383	-1.27%	大賣/
2021/09/30	45	28.55	2	28.50	28.45	43	7,122	0.60%
2021/09/29	10	28.52	5	28.47	28.25	5	7,123	0.07%
2021/09/28	41	28.51	32	28.43	28.75	9	7,226	0.12%
2021/09/27	9	28.36	15	28.25	28.10	-6	7,833	-0.08%
2021/09/24	129	29.03	79	29.19	28.90	50	8,042	0.62%	大買/
2021/09/23	132	29.42	103	29.32	29.35	29	7,733	0.37%	大買/大賣/
2021/09/22	92	28.63	106	28.86	29.40	-14	6,798	-0.21%	大賣/
2021/09/17	6	27.68	6	27.97	27.90	0	6,444	0.00%
2021/09/16	18	27.81	15.1	27.55	27.25	3	6,417	0.05%
2021/09/15	8	27.36	11.1	27.38	27.35	-3.1	6,317	-0.05%
2021/09/14	0	0.00	1	26.95	26.95	-1	6,255	-0.02%
2021/09/13	1	26.85	1	26.85	26.80	0	6,254	0.00%
2021/09/10	0	0.00	1	26.40	26.55	-1	6,269	-0.02%
2021/09/09	4	26.50	0	0.00	26.50	4	6,291	0.06%
2021/09/08	3	26.57	20	26.37	26.30	-17	6,296	-0.27%
2021/09/07	10	26.85	21	26.71	26.95	-11	6,297	-0.17%
2021/09/06	37	27.35	39	27.44	26.80	-2	6,296	-0.03%
2021/09/03	31	27.29	3	27.30	27.25	28	6,211	0.45%
2021/09/02	8	26.87	6	26.80	26.55	2	6,134	0.03%
2021/09/01	3	26.90	1	26.95	27.25	2	6,095	0.03%
2021/08/31	0	0.00	2	26.80	26.85	-2	6,072	-0.03%
2021/08/30	4	27.01	1	26.80	26.80	3	6,089	0.05%
2021/08/27	15	26.76	6	26.71	26.60	9	6,056	0.15%
2021/08/26	19	26.69	8	26.80	26.55	11	6,004	0.18%
2021/08/24	1	25.90	1	25.85	25.90	0	5,981	0.00%
2021/08/23	0	0.00	10	26.10	26.10	-10	6,001	-0.17%
2021/08/20	5	25.36	18	25.61	25.50	-13	6,031	-0.22%
2021/08/19	4	25.89	0	0.00	25.30	4	6,012	0.07%
2021/08/18	3	25.83	3	25.90	26.40	0	6,042	0.00%
2021/08/17	2	26.45	6	26.03	26.00	-4	6,029	-0.07%
2021/08/16	1	26.50	17	26.48	26.45	-16	6,022	-0.27%
2021/08/13	6	27.40	2	27.30	27.00	4	5,997	0.07%
2021/08/12	10	27.67	10	27.77	27.30	0	5,980	0.00%
2021/08/11	4	27.59	6	27.99	27.90	-2	5,844	-0.03%
2021/08/10	5	27.58	5	27.48	27.25	0	5,705	0.00%
2021/08/09	12	27.98	1	28.25	27.80	11	5,752	0.19%
2021/08/06	33	28.53	25	28.43	28.45	8	5,749	0.14%
2021/08/05	48	27.76	19	27.77	27.50	29	5,460	0.53%
2021/08/04	2	27.80	34	27.75	28.05	-32	5,397	-0.59%
2021/08/03	10	27.00	0	0.00	26.85	10	5,384	0.19%
2021/07/30	0	0.00	8	26.98	26.95	-8	5,531	-0.14%
2021/07/29	0	0.00	2	27.25	27.05	-2	5,629	-0.04%
2021/07/28	7	27.24	45	27.13	27.50	-38	5,589	-0.68%
2021/07/27	29	28.07	71	28.02	28.30	-42	5,543	-0.76%
2021/07/26	9	26.83	11	26.68	26.80	-2	5,184	-0.04%
2021/07/23	10	26.46	11	26.34	26.30	-1	5,234	-0.02%
2021/07/22	5	26.10	0	0.00	26.10	5	5,367	0.09%
2021/07/21	0	0.00	2	26.15	25.90	-2	5,396	-0.04%
2021/07/20	3	26.37	1.2	26.48	26.45	1.8	5,393	0.03%
2021/07/16	0.2	27.10	2	26.90	26.85	-1.8	5,517	-0.03%
2021/07/15	2	26.50	1	26.70	26.75	1	5,614	0.02%
2021/07/14	33	26.55	2	26.70	26.50	31	5,657	0.55%
2021/07/13	18	27.58	2	27.70	27.15	16	5,649	0.28%
2021/07/12	12	27.67	4	27.35	27.55	8	5,613	0.14%
2021/07/09	2	26.85	16	26.82	26.85	-14	5,555	-0.25%
2021/07/08	7	27.42	3	27.40	27.25	4	5,633	0.07%
2021/07/07	17	27.46	7	27.43	27.35	10	5,739	0.17%
2021/07/06	8	28.12	15	27.97	27.90	-7	5,753	-0.12%
2021/07/05	26.3	29.19	14	29.09	28.85	12.3	5,841	0.21%
2021/07/02	59	28.72	52	28.48	28.90	7	5,701	0.12%
2021/07/01	44	27.37	47	27.57	27.50	-3	5,185	-0.06%
2021/06/30	7	25.95	2	25.90	26.00	5	5,396	0.09%
2021/06/29	17	26.03	22.2	25.86	25.85	-5.2	5,802	-0.09%
2021/06/28	5	26.29	27	26.20	26.25	-22	5,815	-0.38%
2021/06/25	45	27.58	7	27.70	27.70	38	5,871	0.65%
2021/06/24	7	27.31	24	27.15	27.15	-17	5,800	-0.29%
2021/06/23	2	27.15	5	26.96	27.15	-3	5,794	-0.05%
2021/06/22	1	27.00	0	0.00	26.80	1	5,881	0.02%
2021/06/21	2	26.53	0	0.00	26.55	2	5,896	0.03%
2021/06/18	2	26.98	3.8	27.11	27.00	-1.8	5,929	-0.03%
2021/06/17	7	27.19	0	0.00	27.25	7	5,971	0.12%
2021/06/16	8	27.21	0.1	27.33	27.15	7.9	6,019	0.13%
2021/06/15	2.1	26.98	0	0.00	27.15	2.1	6,030	0.03%
2021/06/11	2	26.93	1	26.90	26.85	1	6,058	0.02%
2021/06/10	0	0.00	1	26.75	26.80	-1	6,081	-0.02%
2021/06/09	3	26.60	1	26.70	26.60	2	6,117	0.03%
2021/06/08	1	26.50	0.1	26.60	26.55	1	6,165	0.02%
2021/06/07	2.1	26.45	2	26.15	26.50	0.1	6,237	0.00%
2021/06/04	0.1	26.67	1.1	26.57	26.30	-1	6,241	-0.02%
2021/06/03	3.1	26.83	31.1	26.90	26.85	-28	6,280	-0.45%
2021/06/02	1	26.75	4.1	26.96	26.80	-3.1	6,332	-0.05%
2021/06/01	1	26.65	0	0.00	26.65	1	6,455	0.02%
2021/05/31	19.1	26.50	6	26.48	26.40	13.1	6,475	0.20%
2021/05/28	12.1	26.20	0.1	26.36	26.35	11.9	6,488	0.18%
2021/05/27	2	25.50	1	25.60	26.10	1	6,493	0.02%
2021/05/26	1	25.80	2	25.73	25.70	-1	6,527	-0.02%
2021/05/25	1	25.75	0.1	25.90	25.75	1	6,504	0.01%
2021/05/24	3	25.78	0	0.00	25.75	3	6,556	0.05%
2021/05/21	42	25.45	1	25.55	25.50	41	6,611	0.62%
2021/05/20	1	25.25	0	0.00	25.15	1	6,854	0.01%
2021/05/19	2	25.10	0	0.00	25.05	2	6,914	0.03%
2021/05/18	17	23.57	19.1	24.15	24.80	-2.1	6,952	-0.03%
2021/05/17	5.1	23.49	0	0.00	23.00	5.1	6,981	0.07%
2021/05/14	34	25.00	0	0.00	24.80	34	6,950	0.49%
2021/05/13	2.1	24.96	6.1	24.76	25.05	-4	7,022	-0.06%
2021/05/12	8.1	25.07	20.2	25.07	25.45	-12.1	6,988	-0.17%
2021/05/11	27.2	26.91	27	27.42	26.55	0.1	6,855	0.00%
2021/05/10	44.1	28.44	1.4	28.60	28.25	42.7	6,814	0.63%
2021/05/07	5	28.98	1.3	29.02	28.95	3.7	6,742	0.06%
2021/05/06	14	28.87	44.7	28.91	29.05	-30.7	6,726	-0.46%
2021/05/05	11	27.17	0	0.00	27.20	11	6,620	0.17%
2021/05/04	2.2	27.85	2	27.03	27.20	0.2	6,710	0.00%
2021/05/03	32.3	28.84	30.3	28.58	28.50	2	6,635	0.03%
2021/04/29	18.3	29.58	37	29.66	29.45	-18.8	6,620	-0.28%
2021/04/28	32.3	30.12	34.3	29.89	29.90	-1.9	6,596	-0.03%
2021/04/27	4	29.16	21.6	29.15	29.10	-17.6	6,536	-0.27%
2021/04/26	5	29.10	0.1	29.23	29.05	4.9	6,546	0.07%
2021/04/23	2.1	28.90	1	28.95	29.05	1.1	6,574	0.02%
2021/04/22	29.5	29.66	8	29.57	29.05	21.5	6,618	0.32%
2021/04/21	22.2	30.02	31	30.08	29.95	-8.8	6,558	-0.13%
2021/04/20	2	29.65	4	29.50	29.65	-2	6,499	-0.03%
2021/04/19	23	29.49	0.1	29.55	29.45	22.9	6,594	0.35%
2021/04/16	15	29.23	15	29.22	29.25	0	6,646	0.00%
2021/04/15	5	29.00	0.1	29.20	29.05	5	6,984	0.07%
2021/04/14	12.1	29.15	25	28.61	28.95	-13	7,744	-0.17%
2021/04/13	13.1	29.92	11.2	29.70	29.25	1.9	7,860	0.02%
2021/04/12	13.1	30.11	5	30.20	30.15	8.1	7,837	0.10%
2021/04/09	14.1	30.35	42.2	30.25	30.10	-28.1	7,846	-0.36%
2021/04/08	27	30.97	32	31.12	30.95	-5	7,669	-0.07%
2021/04/07	38	31.21	38	31.19	31.30	0	7,565	0.00%
2021/04/06	58.5	30.86	105.1	30.82	31.35	-46.6	7,343	-0.63%	大賣/
2021/04/01	54.6	29.66	58.1	29.64	29.90	-3.6	6,835	-0.05%
2021/03/31	20	28.97	17	29.17	28.95	3	6,472	0.05%
2021/03/30	59	29.15	84.1	29.15	29.15	-25.1	6,609	-0.38%
2021/03/29	16	28.67	11	28.64	28.65	5	6,537	0.08%
2021/03/26	15.1	28.74	24	28.68	28.75	-8.9	6,590	-0.14%
2021/03/25	116.3	28.89	72	28.92	28.70	44.3	6,643	0.67%	大買/
2021/03/24	10	28.59	8.4	28.65	28.60	1.6	6,640	0.02%
2021/03/23	36	28.83	59	29.04	28.75	-23	6,679	-0.34%
2021/03/22	31	29.17	36	29.01	29.20	-5	6,663	-0.08%
2021/03/19	20	28.90	34	28.77	28.90	-14	6,684	-0.21%
2021/03/18	10	28.70	10.1	28.72	28.70	-0.1	6,677	0.00%
2021/03/17	13.1	28.63	13.1	28.64	28.65	-0.1	6,757	0.00%
2021/03/16	8.1	28.40	22.3	28.44	28.40	-14.2	6,885	-0.21%
2021/03/15	36	28.37	52	28.41	28.35	-16	6,999	-0.23%
2021/03/12	30	28.55	30	28.75	28.55	0	7,075	0.00%
2021/03/11	23.3	28.68	25	28.62	28.70	-1.7	7,383	-0.02%
2021/03/10	24	28.60	14	28.67	28.55	10	7,414	0.13%
2021/03/09	59.2	28.62	43	28.64	28.60	16.2	7,626	0.21%
2021/03/08	40	28.96	40.1	29.15	28.95	-0.1	7,746	0.00%
2021/03/05	76	29.12	57	28.82	29.30	19	7,831	0.24%
2021/03/04	10	28.76	13	28.57	28.75	-3	7,950	-0.04%
2021/03/03	33.1	28.70	32	28.59	28.75	1.1	8,118	0.01%
2021/03/02	24	28.97	18.1	29.27	28.90	5.9	8,466	0.07%
2021/02/26	57	29.06	22	28.98	29.30	35	9,090	0.39%
2021/02/25	24.1	29.40	27.3	29.45	29.40	-3.2	9,524	-0.03%
2021/02/24	71	29.64	52.2	29.82	29.30	18.8	9,629	0.20%
2021/02/23	42.3	29.71	35.2	29.65	29.70	7.2	9,582	0.07%
2021/02/22	169.3	30.14	163	30.13	30.10	6.3	9,545	0.07%	大買/大賣/
2021/02/19	41	29.20	38.6	29.12	29.75	2.5	9,340	0.03%
2021/02/18	38.6	29.12	24	29.10	29.15	14.6	9,323	0.16%
2021/02/17	63	28.81	46	28.62	28.95	17	9,339	0.18%
2021/02/05	36	28.83	59	28.78	28.85	-23	9,308	-0.25%
2021/02/04	91	29.14	69.7	29.12	29.10	21.3	9,358	0.23%
2021/02/03	43	28.59	30	28.58	28.50	13	9,326	0.14%
2021/02/02	21	28.28	54	28.03	28.20	-33	9,438	-0.35%
2021/02/01	90.4	27.68	96	27.59	27.90	-5.6	9,682	-0.06%
2021/01/29	13.2	28.26	11	28.68	28.20	2.2	9,673	0.02%
2021/01/28	12	28.79	14	28.83	28.80	-2	9,829	-0.02%
2021/01/27	25	29.06	27	28.91	29.15	-2	9,855	-0.02%
2021/01/26	78	29.00	76	29.17	28.85	2	9,887	0.02%
2021/01/25	28	28.38	18.1	28.25	28.40	9.9	9,849	0.10%
2021/01/22	39.4	28.48	28	28.29	28.60	11.4	9,901	0.11%
2021/01/21	6	27.97	56	28.11	27.95	-50	9,941	-0.50%
2021/01/20	73	28.32	48	28.90	28.20	25	10,007	0.25%
2021/01/19	39	29.31	42	29.37	29.20	-3	9,997	-0.03%
2021/01/18	53	28.73	61	28.51	29.15	-8	10,064	-0.08%
2021/01/15	105	29.14	48	29.33	28.80	57	10,122	0.56%	大買/
2021/01/14	30	29.44	71	29.18	29.55	-41	10,154	-0.40%
2021/01/13	76	29.23	17	29.04	29.05	59	10,198	0.58%
2021/01/12	47	29.04	72	29.16	29.00	-25	10,221	-0.24%
2021/01/11	50	29.66	50.9	29.82	29.65	-0.9	10,156	-0.01%
2021/01/08	231	30.13	187.1	30.25	30.20	44	10,271	0.43%	大買/大賣/
2021/01/07	333	30.97	332	30.65	31.25	1	10,264	0.01%	大買/大賣/
2021/01/06	106	29.61	109	29.83	29.45	-3	10,401	-0.03%	大買/大賣/
2021/01/05	42	29.53	189	29.55	29.50	-147	10,848	-1.35%	大賣/鉅額交易
2021/01/04	41	29.31	47	29.45	29.30	-6	10,806	-0.06%
2020/12/31	22	28.96	13.1	29.08	28.95	8.9	10,719	0.08%
2020/12/30	52	29.06	33	29.15	29.00	19	10,720	0.18%
2020/12/29	28	28.87	39.1	28.95	28.85	-11.1	10,861	-0.10%
2020/12/28	31.1	28.92	56	28.75	29.05	-25	10,807	-0.23%
2020/12/25	42	28.87	49	28.93	28.85	-7	10,741	-0.07%
2020/12/24	26	29.11	184	28.83	29.05	-158	10,699	-1.48%	大賣/鉅額交易
2020/12/23	31	28.33	36	28.30	28.45	-5	10,545	-0.05%
2020/12/22	27	28.19	12	28.44	27.80	15	10,587	0.14%
2020/12/21	33	28.06	31	27.72	28.20	2	10,567	0.02%
2020/12/18	23	27.98	43	28.07	28.00	-20	10,552	-0.19%
2020/12/17	31	28.33	29	28.61	28.30	2	10,550	0.02%
2020/12/16	32	28.49	12	28.31	28.50	20	10,647	0.19%
2020/12/15	53	28.10	53	28.33	28.05	0	10,752	0.00%
2020/12/14	37	28.74	22	28.63	28.75	15	10,775	0.14%
2020/12/11	106	28.42	54	28.73	28.55	52	10,797	0.48%	大買/
2020/12/10	55	28.91	63	29.31	28.95	-8	10,799	-0.07%
2020/12/09	80	29.43	41	29.66	29.45	39	10,678	0.37%
2020/12/08	104	29.69	56	29.79	29.65	48	10,686	0.45%	大買/
2020/12/07	424	30.35	291	30.48	30.10	133	10,646	1.25%	大買/大賣/鉅額交易
2020/12/04	55	29.53	54	29.65	29.55	1	10,389	0.01%
2020/12/03	123	29.69	161	29.79	29.65	-38	10,475	-0.36%	大買/大賣/
2020/12/02	86.1	29.73	98	29.44	29.35	-11.9	10,456	-0.11%
2020/12/01	158	29.30	148	29.19	29.25	10	10,437	0.10%	大買/大賣/
2020/11/30	226	29.47	227	29.56	29.55	-1	10,438	-0.01%	大買/大賣/
2020/11/27	231	29.03	169	29.04	28.90	62	10,370	0.60%	大買/大賣/
2020/11/26	275.1	28.80	266	29.06	28.60	9.1	10,410	0.09%	大買/大賣/
2020/11/25	402	29.26	426	28.93	28.70	-24	10,293	-0.23%	大買/大賣/
2020/11/24	125	27.71	195	27.66	28.00	-70	9,916	-0.71%	大買/大賣/
2020/11/23	40	27.02	66.3	26.89	27.05	-26.3	10,531	-0.25%
2020/11/20	13	26.52	10	26.54	26.50	3	10,995	0.03%
2020/11/19	25	26.40	14.1	26.37	26.35	10.9	11,881	0.09%
2020/11/18	39	26.58	36	26.31	26.40	3	12,277	0.02%
2020/11/17	37	26.36	34	26.45	26.30	3	12,330	0.02%
2020/11/16	66	26.61	53	26.66	26.50	13	12,539	0.10%
2020/11/13	21	26.79	25	26.66	26.70	-4	12,918	-0.03%
2020/11/12	66	26.62	59	26.96	26.70	7	12,992	0.05%
2020/11/11	42	27.02	42.4	26.75	27.00	-0.4	13,063	0.00%
2020/11/10	139	26.69	119	26.80	26.60	20	13,212	0.15%	大買/大賣/
2020/11/09	87	27.50	146	27.29	27.25	-59	13,237	-0.45%	大賣/
2020/11/06	66	26.85	51	27.08	26.95	15	13,109	0.11%
2020/11/05	176	27.14	199	27.24	27.05	-23	13,502	-0.17%	大買/大賣/
2020/11/04	47	26.73	39	26.78	26.70	8	14,041	0.06%
2020/11/03	59	26.77	102	26.67	26.65	-43	14,123	-0.30%	大賣/
2020/11/02	62	26.20	69	25.98	26.25	-7	14,129	-0.05%
2020/10/30	68	26.25	37	26.67	26.10	31	14,159	0.22%
2020/10/29	120	26.36	57	26.24	26.60	63	14,257	0.44%	大買/
2020/10/28	90	26.83	77	27.06	26.80	13	14,356	0.09%
2020/10/27	58	26.73	43	26.74	26.65	15	14,261	0.11%
2020/10/26	112	27.05	117	27.16	27.00	-5	14,253	-0.04%	大買/大賣/
2020/10/23	93	26.97	79	27.03	26.80	14	14,219	0.10%
2020/10/22	117	26.84	130	26.97	26.65	-13	14,153	-0.09%	大買/大賣/
2020/10/21	54	26.85	58	26.83	26.60	-4	14,090	-0.03%
2020/10/20	59	26.52	65	26.49	26.55	-6	14,113	-0.04%
2020/10/19	86	26.52	77	26.65	26.40	9	14,127	0.06%
2020/10/16	149	26.63	178	26.88	26.30	-29	14,211	-0.20%	大買/大賣/
2020/10/15	304	26.97	287	27.25	26.70	17	14,127	0.12%	大買/大賣/
2020/10/14	473	27.41	542	27.12	27.35	-69	13,843	-0.50%	大買/大賣/
2020/10/13	300	26.40	227	26.02	26.85	73	13,162	0.55%	大買/大賣/
2020/10/12	39	25.36	65	25.39	25.40	-26	12,871	-0.20%
2020/10/08	23	25.16	33	25.28	25.15	-10	13,148	-0.08%
2020/10/07	58	25.23	55	24.99	25.15	3	13,411	0.02%
2020/10/06	14	24.92	13	24.86	25.20	1	13,424	0.01%
2020/10/05	25	24.09	1	24.20	24.00	24	13,370	0.18%
2020/09/30	1	23.90	2	23.98	23.95	-1	13,412	-0.01%
2020/09/29	2	23.90	3	23.85	23.85	-1	13,506	-0.01%
2020/09/25	7	23.55	0	0.00	23.30	7	13,669	0.05%
2020/09/24	28	24.21	5	24.10	24.05	23	13,606	0.17%
2020/09/23	21	24.78	1	24.90	24.65	20	13,637	0.15%
2020/09/22	59	25.06	67	24.99	24.90	-8	13,792	-0.06%
2020/09/21	146	25.93	83	26.10	25.55	63	13,707	0.46%	大買/
2020/09/18	62	25.83	72	25.82	25.85	-10	13,614	-0.07%
2020/09/17	32	25.47	38	25.40	25.40	-6	13,518	-0.04%
2020/09/16	44	25.20	56	25.28	25.15	-12	13,427	-0.09%
2020/09/15	30	25.14	16	25.12	25.35	14	13,387	0.10%
2020/09/14	16	24.63	8	24.70	24.70	8	13,326	0.06%
2020/09/11	73	24.40	136	24.82	24.30	-63	13,291	-0.47%	大賣/
2020/09/10	16	25.06	17	25.37	25.05	-1	13,146	-0.01%
2020/09/09	71	25.32	80	25.18	25.30	-9	13,065	-0.07%
2020/09/08	80	25.73	90	25.86	25.65	-10	12,970	-0.08%
2020/09/07	63	25.88	114	25.75	25.60	-51	12,800	-0.40%	大賣/
2020/09/04	55	25.14	54	25.04	25.40	1	12,613	0.01%
2020/09/03	92	25.43	83	25.47	25.30	9	12,470	0.07%
2020/09/02	101	25.59	102	25.64	25.50	-1	12,328	-0.01%	大買/大賣/
2020/09/01	125	25.34	119	25.43	25.25	6	12,153	0.05%	大買/大賣/
2020/08/31	178	25.90	174	26.11	25.85	4	11,924	0.03%	大買/大賣/
2020/08/28	195.1	26.19	205	26.19	26.20	-10	11,663	-0.09%	大買/大賣/
2020/08/27	381	26.44	333	26.27	26.30	48	11,390	0.42%	大買/大賣/
2020/08/26	291	25.93	249	25.85	25.65	42	10,297	0.41%	大買/大賣/
2020/08/25	98	25.72	80	25.89	26.40	18	9,697	0.19%
2020/08/24	46	24.49	7	24.56	24.95	39	8,780	0.44%
2020/08/21	10	23.86	7	23.83	24.00	3	8,376	0.04%
2020/08/20	102	23.50	83	24.63	23.40	19	8,269	0.23%	大買/
2020/08/19	64	25.74	60	25.45	25.45	4	7,991	0.05%
2020/08/18	6	24.58	22	24.43	24.80	-16	7,530	-0.21%
2020/08/17	27	24.89	15	24.66	24.70	12	7,421	0.16%
2020/08/14	13	24.70	27	24.68	24.85	-14	7,251	-0.19%
2020/08/13	31	24.26	9	24.12	24.00	22	7,003	0.31%
2020/08/12	3	24.53	10	24.59	24.55	-7	6,865	-0.10%
2020/08/11	255	24.80	327	24.73	24.80	-72	6,718	-1.07%	大買/大賣/
2020/08/10	221	24.86	116	24.82	25.30	105	6,250	1.68%	大買/大賣/鉅額交易
2020/08/07	10	23.50	15.1	23.46	23.50	-5.1	5,512	-0.09%
2020/08/06	0	0.00	8	23.28	23.10	-8	5,373	-0.15%
2020/08/05	2	23.20	2	23.25	23.30	0	5,299	0.00%
2020/08/04	8	23.38	5	23.48	23.30	3	5,214	0.06%
2020/08/03	7	23.14	23.7	23.17	23.20	-16.7	5,131	-0.33%
2020/07/29	7	21.98	3	22.15	22.75	4	4,872	0.08%
2020/07/28	8	22.07	17	21.69	21.60	-9	4,798	-0.19%
2020/07/27	8	22.36	10	22.00	21.90	-2	4,777	-0.04%
2020/07/24	6	22.56	2	22.65	22.35	4	4,727	0.08%
2020/07/23	8	23.08	0	0.00	22.95	8	4,609	0.17%
2020/07/22	7	22.53	3	22.97	23.25	4	4,529	0.09%
2020/07/21	8	22.81	4	22.71	22.40	4	4,421	0.09%
2020/07/20	4	22.88	43	22.45	22.65	-39	4,303	-0.91%
2020/07/17	7	22.94	18	23.17	23.15	-11	4,216	-0.26%
2020/07/16	55	23.26	36	23.26	23.60	19	3,989	0.48%
2020/07/15	19	22.62	15	22.54	22.70	4	3,602	0.11%
2020/07/14	15	21.70	23	21.53	22.30	-8	3,287	-0.24%
2020/07/13	5	21.30	3	21.02	21.10	2	3,001	0.07%
2020/07/10	7	21.18	12	20.97	21.10	-5	2,971	-0.17%
2020/07/09	10	20.80	0	0.00	20.70	10	2,861	0.35%
2020/07/08	11	20.96	3	20.85	20.70	8	2,907	0.28%
2020/07/07	8	20.59	1	20.55	20.65	7	2,813	0.25%
2020/07/06	4	20.66	1	20.90	20.55	3	2,786	0.11%
2020/07/02	3	20.45	1	20.55	20.55	2	2,662	0.08%
2020/07/01	1	20.50	12	20.88	21.00	-11	2,564	-0.43%
2020/06/30	7	19.66	1	19.70	19.65	6	2,359	0.25%
2020/06/29	6	19.58	0	0.00	19.55	6	2,360	0.25%
2020/06/24	0	0.00	12	20.93	20.95	-12	2,304	-0.52%
2020/06/23	0	0.00	10	20.70	20.80	-10	2,372	-0.42%
2020/06/19	8	20.78	0	0.00	20.70	8	2,391	0.33%
2020/06/18	1	20.60	1	20.50	20.65	0	2,366	0.00%
2020/06/17	1	20.60	0	0.00	20.65	1	2,377	0.04%
2020/06/15	0	0.00	2	20.35	20.30	-2	2,501	-0.08%
2020/06/12	3	20.15	1	20.30	20.30	2	2,519	0.08%
2020/06/11	4	20.85	0	0.00	20.50	4	2,549	0.16%
2020/06/10	1	20.90	0	0.00	20.90	1	2,554	0.04%
2020/06/09	5	20.90	0	0.00	20.90	5	2,625	0.19%
2020/06/08	3	20.97	0	0.00	21.00	3	2,685	0.11%
2020/06/05	2	20.95	0	0.00	20.95	2	2,688	0.07%
2020/06/04	2	21.08	2	20.93	20.95	0	2,737	0.00%
2020/06/02	1	20.70	5	20.70	20.60	-4	2,799	-0.14%
2020/06/01	0	0.00	8	20.65	20.65	-8	2,800	-0.29%
2020/05/28	0	0.00	2	20.65	20.40	-2	2,816	-0.07%
2020/05/26	0	0.00	1	20.55	20.40	-1	2,887	-0.03%
2020/05/25	0	0.00	1	20.30	20.40	-1	2,902	-0.03%
2020/05/21	0	0.00	2	20.60	20.65	-2	2,951	-0.07%
2020/05/20	6	20.51	0	0.00	20.50	6	2,976	0.20%
2020/05/19	1	20.45	3	20.47	20.55	-2	3,059	-0.07%
2020/05/18	1	19.80	0	0.00	19.70	1	3,072	0.03%
2020/05/15	3	20.00	0	0.00	19.95	3	3,112	0.10%
2020/05/13	0	0.00	1	20.60	20.55	-1	3,186	-0.03%
2020/05/08	4	20.49	0	0.00	20.40	4	3,271	0.12%
2020/05/07	0	0.00	4	20.78	21.20	-4	3,191	-0.13%
2020/05/06	0	0.00	2	20.55	20.50	-2	3,212	-0.06%
2020/05/04	5	20.58	1	20.55	20.50	4	3,346	0.12%
2020/04/30	6	20.93	4	20.68	20.90	2	3,364	0.06%
2020/04/28	0	0.00	6	20.20	20.30	-6	3,444	-0.17%
2020/04/27	0	0.00	67	20.19	20.20	-67	3,585	-1.87%
2020/04/24	20	20.20	3	20.10	20.10	17	3,622	0.47%
2020/04/23	0	0.00	1	19.50	19.75	-1	3,599	-0.03%
2020/04/22	1	19.00	1	18.90	19.30	0	3,682	0.00%
2020/04/21	8	19.28	2	19.35	19.20	6	3,741	0.16%
2020/04/20	2	20.00	3	19.90	19.80	-1	3,824	-0.03%
2020/04/16	4	19.94	0	0.00	20.00	4	3,918	0.10%
2020/04/15	2	20.10	0	0.00	20.10	2	3,922	0.05%
2020/04/14	2	19.95	2	19.75	20.00	0	3,916	0.00%
2020/04/13	1	19.50	5	19.70	19.80	-4	3,913	-0.10%
2020/04/10	1	19.15	1	19.25	19.20	0	3,842	0.00%
2020/04/09	4	19.18	0	0.00	19.10	4	3,886	0.10%
2020/04/08	2	19.15	0	0.00	19.25	2	3,879	0.05%
2020/04/07	2	18.45	10	18.60	18.65	-8	3,880	-0.21%
2020/04/06	2	18.20	0	0.00	18.30	2	3,965	0.05%
2020/04/01	1	17.95	1	18.05	18.10	0	3,974	0.00%
2020/03/31	3	18.30	0	0.00	17.95	3	3,977	0.08%
2020/03/30	5	17.75	1	17.65	18.05	4	4,001	0.10%
2020/03/27	3	18.43	1	19.10	18.20	2	4,021	0.05%
2020/03/26	2	17.43	2	17.58	17.70	0	3,905	0.00%
2020/03/25	1	17.80	1	17.75	17.70	0	3,884	0.00%
2020/03/24	4	16.76	2	16.98	16.90	2	3,869	0.05%
2020/03/23	2	16.08	1	16.00	16.10	1	3,876	0.03%
2020/03/20	1	16.85	9	16.71	16.85	-8	3,879	-0.21%
2020/03/19	0	0.00	20	15.55	15.35	-20	3,869	-0.52%
2020/03/18	4	17.33	0	0.00	17.00	4	3,824	0.10%
2020/03/17	4	17.29	0	0.00	17.40	4	3,870	0.10%
2020/03/16	1	18.30	0	0.00	18.25	1	3,862	0.03%
2020/03/13	4	18.26	0.1	19.00	18.80	3.9	3,864	0.10%
2020/03/12	2	20.55	4	20.45	19.90	-2	3,867	-0.05%
2020/03/11	15	21.41	0	0.00	21.30	15	3,829	0.39%
2020/03/10	5	21.50	0	0.00	21.85	5	3,833	0.13%
2020/03/09	6	22.25	1	22.60	22.05	5	3,775	0.13%
2020/03/06	2	22.98	0	0.00	22.95	2	3,723	0.05%
2020/03/03	0	0.00	1	23.50	23.30	-1	3,815	-0.03%
2020/03/02	1	23.00	0	0.00	23.10	1	3,978	0.03%
2020/02/27	4	23.63	10	23.90	23.35	-6	4,062	-0.15%
2020/02/25	0	0.00	11	23.70	24.05	-11	4,137	-0.27%
2020/02/24	10	24.05	1	24.10	24.05	9	4,155	0.22%
2020/02/21	0	0.00	1	24.35	24.35	-1	4,146	-0.02%
2020/02/19	10	24.39	13	24.36	24.35	-3	4,138	-0.07%
2020/02/18	10	24.00	31	24.05	24.10	-21	4,320	-0.49%
2020/02/17	0	0.00	8	23.99	24.05	-8	4,607	-0.17%
2020/02/14	2	23.35	0	0.00	23.55	2	4,521	0.04%
2020/02/13	0	0.00	7	23.56	23.35	-7	4,508	-0.16%
2020/02/12	57	23.25	12	23.24	23.25	45	4,518	1.00%
2020/02/11	2	23.00	0	0.00	23.10	2	4,486	0.04%
2020/02/07	0	0.00	1	22.95	22.95	-1	4,514	-0.02%
2020/02/06	12	23.24	3	23.23	23.35	9	4,491	0.20%
2020/02/05	4	22.63	2	22.50	22.50	2	4,420	0.05%
2020/02/04	2	22.80	2	22.70	22.80	0	4,384	0.00%
2020/02/03	3	21.92	20	22.21	22.50	-17	4,378	-0.39%
2020/01/31	2	23.23	35	23.22	23.30	-33	4,319	-0.76%
2020/01/30	16	23.17	31	23.50	22.85	-15	4,275	-0.35%
2020/01/20	21	25.36	18	25.35	25.35	3	4,161	0.07%
2020/01/17	28	25.12	33	25.15	25.10	-5	4,193	-0.12%
2020/01/16	16	25.25	7	25.51	25.25	9	4,164	0.22%
2020/01/15	15	25.17	17	24.96	25.15	-2	4,079	-0.05%
2020/01/14	24	25.32	25	25.14	25.00	-1	4,057	-0.02%
2020/01/13	30	24.80	15	24.35	24.85	15	3,956	0.38%
2020/01/08	10	23.75	0	0.00	23.60	10	3,819	0.26%
2020/01/07	0	0.00	32	23.58	23.80	-32	3,796	-0.84%
2020/01/06	20	24.04	0	0.00	23.95	20	3,775	0.53%
2020/01/03	13	24.38	29	24.25	24.25	-16	3,793	-0.42%
2020/01/02	0	0.00	1	24.50	24.40	-1	3,817	-0.03%
2019/12/31	2	24.20	11	24.29	24.15	-9	3,841	-0.23%
2019/12/30	12	24.54	5	24.75	24.50	7	3,801	0.18%
2019/12/27	11	24.15	3	24.20	24.20	8	3,679	0.22%
2019/12/26	71	24.12	0	0.00	24.05	71	3,664	1.94%
2019/12/25	1	24.10	0	0.00	24.05	1	3,655	0.03%
2019/12/24	1	24.10	11	24.00	23.95	-10	3,652	-0.27%
2019/12/23	0	0.00	5	23.90	23.85	-5	3,627	-0.14%
2019/12/20	8	23.90	5	23.85	23.80	3	3,629	0.08%
2019/12/19	0	0.00	1	23.70	23.85	-1	3,637	-0.03%
2019/12/18	0	0.00	13	23.90	23.75	-13	3,654	-0.36%
2019/12/17	1	23.65	42	23.75	23.80	-41	3,649	-1.12%
2019/12/16	11	23.88	0	0.00	23.75	11	3,639	0.30%
2019/12/13	2	23.85	1	23.80	23.60	1	3,609	0.03%
2019/12/12	2	24.15	1	23.95	23.95	1	3,564	0.03%
2019/12/11	3	24.13	4	24.18	24.20	-1	3,511	-0.03%
2019/12/09	1	23.95	1	23.90	23.90	0	3,438	0.00%
2019/12/06	6	23.62	11	23.41	23.70	-5	3,371	-0.15%
2019/12/05	11	23.79	5	23.55	23.60	6	3,373	0.18%
2019/12/04	10	23.55	0	0.00	23.55	10	3,393	0.29%
2019/12/03	1	23.50	1	23.50	23.55	0	3,520	0.00%
2019/12/02	1	23.70	1	23.55	23.50	0	3,554	0.00%
2019/11/29	4	23.56	27	23.51	23.60	-23	3,547	-0.65%
2019/11/28	5	24.00	9	24.11	23.90	-4	3,500	-0.11%
2019/11/27	34	24.44	26	24.38	24.35	8	3,552	0.23%
2019/11/26	2	23.95	15	23.88	24.00	-13	3,402	-0.38%
2019/11/25	42	23.80	11	23.84	23.70	31	3,296	0.94%
2019/11/22	7	23.37	35	23.26	23.40	-28	3,240	-0.86%
2019/11/21	10	22.90	3	23.15	23.25	7	3,227	0.22%
2019/11/20	21	23.19	1	23.20	23.15	20	3,311	0.60%
2019/11/19	15	23.14	2	23.15	23.35	13	3,395	0.38%
2019/11/18	1	23.15	2	23.33	23.15	-1	3,401	-0.03%
2019/11/15	42	23.24	49	23.31	23.25	-7	3,352	-0.21%
2019/11/14	36	23.02	70	22.68	22.95	-34	3,139	-1.08%
2019/11/12	2	21.75	0	0.00	21.85	2	2,892	0.07%
2019/11/11	5	21.76	7	22.02	21.60	-2	2,949	-0.07%
2019/11/07	0	0.00	2	22.45	22.55	-2	3,148	-0.06%
2019/11/06	6	22.78	7	22.81	22.55	-1	3,240	-0.03%
2019/11/05	2	22.60	0	0.00	22.55	2	3,224	0.06%
2019/10/31	0	0.00	1	22.65	22.20	-1	3,258	-0.03%
2019/10/30	1	22.40	1	22.40	22.40	0	3,290	0.00%
2019/10/28	6	22.62	1	22.65	22.65	5	3,593	0.14%
2019/10/25	18	22.59	3	22.73	22.50	15	3,564	0.42%
2019/10/23	1	22.45	0	0.00	22.20	1	3,511	0.03%
2019/10/22	2	22.55	1	22.60	22.30	1	3,512	0.03%
2019/10/21	0	0.00	2	22.25	22.30	-2	3,481	-0.06%
2019/10/18	0	0.00	1	22.00	22.20	-1	3,477	-0.03%
2019/10/17	1	21.95	1	21.95	21.90	0	3,474	0.00%
2019/10/16	1	22.00	0	0.00	21.75	1	3,478	0.03%
2019/10/15	0	0.00	1	22.10	21.95	-1	3,474	-0.03%
2019/10/14	2	22.18	2	22.10	22.05	0	3,471	0.00%
2019/10/09	2	22.15	2	22.00	22.00	0	3,465	0.00%
2019/10/07	1	22.25	2	21.95	22.30	-1	3,385	-0.03%
2019/10/02	1	21.40	1	21.50	21.50	0	3,470	0.00%
2019/09/27	2	21.45	4	21.55	21.30	-2	3,464	-0.06%
2019/09/26	1	21.95	2	22.10	21.90	-1	3,439	-0.03%
2019/09/25	0	0.00	1	22.10	22.05	-1	3,440	-0.03%
2019/09/23	1	22.55	0	0.00	22.50	1	3,460	0.03%
2019/09/20	0	0.00	2	22.43	22.35	-2	3,437	-0.06%
2019/09/19	2	22.40	2	22.20	22.30	0	3,406	0.00%
2019/09/18	2	21.95	0	0.00	22.00	2	3,392	0.06%
2019/09/17	1	22.00	2	22.00	21.90	-1	3,404	-0.03%
2019/09/16	1	22.00	0	0.00	21.95	1	3,446	0.03%
2019/09/09	0	0.00	110	22.40	22.35	-110	3,556	-3.09%	大賣/鉅額交易
2019/09/06	4	22.74	12	22.70	22.65	-8	3,516	-0.23%
2019/09/05	22	22.87	26	22.98	22.95	-4	3,455	-0.12%
2019/09/04	5	22.40	2	22.65	22.65	3	3,324	0.09%
2019/09/03	0	0.00	1	22.55	22.35	-1	3,285	-0.03%
2019/09/02	0	0.00	4	22.19	22.45	-4	3,267	-0.12%
2019/08/30	23	22.54	20	22.14	22.15	3	3,245	0.09%
2019/08/27	0	0.00	2	22.05	21.95	-2	3,082	-0.06%
2019/08/26	2	21.40	0	0.00	21.55	2	3,101	0.06%
2019/08/23	6	22.21	1	22.40	22.05	5	3,080	0.16%
2019/08/22	1	23.20	10	23.36	23.40	-9	2,951	-0.30%
2019/08/14	0	0.00	3	23.62	23.10	-3	2,666	-0.11%
2019/08/13	0	0.00	3	23.50	23.30	-3	2,616	-0.11%
2019/08/12	13	23.12	28	23.55	23.55	-15	2,551	-0.59%
2019/08/08	25	22.89	9	22.81	22.75	16	2,376	0.67%
2019/08/07	2	22.30	0	0.00	22.25	2	2,279	0.09%
2019/08/05	0	0.00	1	21.95	21.85	-1	2,270	-0.04%
2019/08/02	4	21.90	9	22.08	21.90	-5	2,278	-0.22%
2019/07/31	2	22.13	0	0.00	22.70	2	2,251	0.09%
2019/07/30	3	22.47	26	22.53	22.50	-23	2,184	-1.05%
2019/07/26	6	21.70	7	21.70	21.75	-1	2,077	-0.05%
2019/07/24	5	21.50	13	21.45	21.40	-8	2,112	-0.38%
2019/07/23	0	0.00	21	21.40	21.45	-21	2,114	-0.99%
2019/07/22	1	21.35	0	0.00	21.35	1	2,143	0.05%
2019/07/18	0	0.00	2	21.25	21.05	-2	2,247	-0.09%
2019/07/17	0	0.00	8	21.30	21.35	-8	2,297	-0.35%
2019/07/15	7	21.41	2	21.58	21.45	5	2,511	0.20%
2019/07/12	9	21.42	1	21.45	21.45	8	2,581	0.31%
2019/07/11	10	21.40	1	21.15	21.15	9	2,618	0.34%
2019/07/09	13	21.25	9	21.17	21.15	4	2,893	0.14%
2019/07/08	1	20.75	2	20.90	20.85	-1	2,813	-0.04%
2019/07/05	2	20.68	0	0.00	20.60	2	2,852	0.07%
2019/07/04	3	20.72	0	0.00	20.70	3	3,155	0.10%
2019/07/03	5	20.64	0	0.00	20.65	5	3,321	0.15%
2019/07/02	4	20.60	0	0.00	20.50	4	3,347	0.12%
2019/06/28	5	20.25	2	20.40	20.40	3	3,382	0.09%
2019/06/27	2	20.60	20	20.44	20.60	-18	3,407	-0.53%
2019/06/25	5	20.25	0	0.00	20.25	5	3,465	0.14%
2019/06/24	1	20.45	0	0.00	20.25	1	3,491	0.03%
2019/06/21	1	20.50	0	0.00	20.45	1	3,496	0.03%
2019/06/20	63	21.30	27	21.17	21.10	36	3,487	1.03%
2019/06/18	0	0.00	1	19.55	19.50	-1	3,596	-0.03%
2019/06/11	0	0.00	1	19.75	19.70	-1	3,809	-0.03%
2019/06/10	0	0.00	2	19.55	19.40	-2	3,857	-0.05%
2019/06/05	3	19.40	0	0.00	19.40	3	4,262	0.07%
2019/05/31	3	19.75	3	19.80	19.70	0	4,548	0.00%
2019/05/30	10	19.45	0	0.00	19.30	10	4,622	0.22%
2019/05/27	0	0.00	0.2	19.30	18.95	-0.2	5,147	0.00%
2019/05/23	2	19.00	2	19.08	18.95	0	5,190	0.00%
2019/05/21	1	19.20	1	19.35	19.45	0	5,266	0.00%
2019/05/20	2	19.15	0	0.00	19.40	2	5,301	0.04%
2019/05/17	1	19.95	0	0.00	19.30	1	5,307	0.02%
2019/05/16	0	0.00	1	19.85	19.85	-1	5,331	-0.02%
2019/05/14	4	20.09	1	20.10	20.20	3	5,430	0.06%
2019/05/10	0	0.00	1	20.60	20.60	-1	5,498	-0.02%
2019/05/09	3	21.07	0	0.00	20.85	3	5,609	0.05%
2019/05/08	2	21.80	0	0.00	21.85	2	5,716	0.03%
2019/05/07	9	22.08	1	22.05	22.05	8	5,742	0.14%
2019/05/06	2	22.00	0	0.00	22.00	2	5,720	0.03%
2019/05/02	2	22.83	1	22.90	22.90	1	5,555	0.02%
2019/04/30	0	0.00	1	22.50	22.50	-1	5,507	-0.02%
2019/04/26	2	22.40	0	0.00	22.25	2	5,475	0.04%
2019/04/25	3	22.75	5	23.10	22.75	-2	5,471	-0.04%
2019/04/24	0	0.00	10	22.65	22.60	-10	5,519	-0.18%
2019/04/22	3	22.85	0	0.00	22.90	3	5,439	0.06%
2019/04/19	0	0.00	2	22.45	22.45	-2	5,308	-0.04%
2019/04/18	0	0.00	7	22.45	22.00	-7	5,233	-0.13%
2019/04/17	0	0.00	2	22.35	22.60	-2	5,158	-0.04%
2019/04/16	10	22.61	1	22.30	22.45	9	5,118	0.18%
2019/04/15	18	22.36	13	22.35	22.50	5	4,977	0.10%
2019/04/12	1	21.85	1	21.80	21.80	0	4,825	0.00%
2019/04/11	1	21.80	0	0.00	21.65	1	4,799	0.02%
2019/04/10	4	22.25	15	22.15	22.10	-11	4,723	-0.23%
2019/04/09	30	21.77	30	21.72	21.80	0	4,415	0.00%
2019/04/08	3	20.93	0	0.00	20.95	3	4,251	0.07%
2019/04/03	0	0.00	5	20.90	21.00	-5	4,212	-0.12%
2019/04/02	0	0.00	2	20.80	20.70	-2	4,189	-0.05%
2019/03/28	2	20.70	0	0.00	20.90	2	4,051	0.05%
2019/03/27	0	0.00	1	20.75	20.75	-1	4,027	-0.02%
2019/03/26	1	20.75	1	20.85	20.80	0	4,012	0.00%
2019/03/25	12	20.77	0	0.00	20.85	12	4,020	0.30%
2019/03/22	0	0.00	21	21.53	21.20	-21	4,000	-0.52%
2019/03/21	12	21.71	7	21.94	21.70	5	3,969	0.13%
2019/03/20	15	21.39	5	20.84	21.50	10	4,124	0.24%
2019/03/19	2	21.45	0	0.00	21.20	2	4,092	0.05%
2019/03/18	0	0.00	12	21.14	21.15	-12	4,062	-0.30%
2019/03/15	0	0.00	1	21.25	21.15	-1	4,051	-0.02%
2019/03/14	1	21.25	2	21.40	21.25	-1	4,055	-0.02%
2019/03/13	23	21.42	18	21.43	21.15	5	4,052	0.12%
2019/03/12	2	21.45	4	21.40	21.30	-2	4,033	-0.05%
2019/03/11	15	21.17	9	21.18	21.15	6	4,010	0.15%
2019/03/08	5	22.45	10.1	22.36	22.60	-5.1	3,818	-0.13%
2019/03/07	5	22.26	1	22.20	22.05	4	3,709	0.11%
2019/03/06	4	22.10	10	22.06	22.30	-6	3,621	-0.17%
2019/03/05	1	22.40	1	22.25	22.10	0	3,530	0.00%
2019/03/04	19	22.40	17	22.74	23.00	2	3,385	0.06%
2019/02/27	2	21.55	2	21.55	21.50	0	2,983	0.00%
2019/02/26	3	21.05	2	21.05	21.00	1	2,851	0.04%
2019/02/25	0	21.00	0	0.00	21.00	0	2,837	0.00%
2019/02/21	4	20.80	30	20.85	21.10	-26	2,876	-0.90%
2019/02/20	1	20.90	0	0.00	20.90	1	2,815	0.04%
2019/02/19	0	0.00	11	20.95	20.95	-11	2,785	-0.39%
2019/02/15	4	21.00	6	20.88	20.90	-2	2,723	-0.07%
2019/02/14	10	20.75	0	0.00	20.80	10	2,685	0.37%
2019/02/13	12	20.90	6	21.03	20.75	6	2,648	0.23%
2019/02/12	1	20.60	2	20.70	20.65	-1	2,545	-0.04%
2019/02/11	5	20.20	2	20.10	20.25	3	2,463	0.12%
2019/01/30	7	20.29	4	20.15	20.10	3	2,412	0.12%
2019/01/29	35	19.80	4	19.93	20.00	31	2,272	1.36%
2019/01/24	0	0.00	2	19.00	18.95	-2	2,178	-0.09%
2019/01/17	3	20.00	0	0.00	19.40	3	2,157	0.14%
2019/01/16	3	19.97	2	19.85	19.95	1	2,122	0.05%
2019/01/15	3	19.55	2	19.15	19.55	1	1,974	0.05%
2019/01/10	0	0.00	6	19.23	19.30	-6	1,946	-0.31%
2019/01/07	2	18.80	2	19.00	19.20	0	1,935	0.00%
2019/01/04	0	0.00	5	18.55	18.60	-5	1,924	-0.26%
2018/12/28	2	18.90	0	0.00	18.90	2	1,978	0.10%
2018/12/27	2	19.15	0	0.00	18.85	2	2,008	0.10%
2018/12/25	0	0.00	1	19.00	18.95	-1	2,007	-0.05%
2018/12/24	0	0.00	1	19.30	19.30	-1	2,010	-0.05%
2018/12/14	1	20.35	0	0.00	20.40	1	2,118	0.05%
2018/12/13	11	20.80	3	20.67	20.70	8	2,079	0.38%
2018/12/12	4	19.40	7	19.31	20.15	-3	1,712	-0.18%
2018/12/07	1	19.05	0	0.00	19.45	1	1,750	0.06%
2018/12/06	3	18.93	1	18.95	18.80	2	1,718	0.12%
2018/12/05	2	19.38	2	19.20	19.40	0	1,700	0.00%
2018/12/04	3	19.67	0	0.00	19.60	3	1,677	0.18%
2018/12/03	0	0.00	5	19.02	19.50	-5	1,569	-0.32%
2018/11/29	5	18.60	0	0.00	18.40	5	1,507	0.33%
2018/11/27	0	0.00	8	18.44	18.35	-8	1,513	-0.53%
2018/11/21	1	18.35	1	18.70	18.65	0	1,603	0.00%
2018/11/16	4	18.10	2	18.15	18.10	2	1,569	0.13%
2018/11/15	6	17.98	2	17.95	17.95	4	1,564	0.26%
2018/11/13	1	17.85	0	0.00	17.85	1	1,596	0.06%
2018/11/09	0	0.00	5	18.35	18.40	-5	1,599	-0.31%
2018/11/07	0	0.00	3	18.50	18.50	-3	1,607	-0.19%
2018/11/06	0.1	18.40	2	18.45	18.40	-1.9	1,634	-0.12%
2018/11/02	15	18.81	0	0.00	18.70	15	1,744	0.86%
2018/11/01	0	0.00	8	17.95	18.00	-8	1,653	-0.48%
2018/10/31	3	17.62	1	17.70	17.75	2	1,664	0.12%
2018/10/26	1	17.30	0	0.00	17.20	1	1,671	0.06%
2018/10/25	1	17.35	0	0.00	17.30	1	1,673	0.06%
2018/10/24	6	18.00	0	0.00	18.00	6	1,658	0.36%
2018/10/23	8	18.14	0	0.00	18.15	8	1,656	0.48%
2018/10/19	1	17.95	0	0.00	18.45	1	1,681	0.06%
2018/10/18	3	18.27	0	0.00	18.30	3	1,678	0.18%
2018/10/17	1	18.25	0	0.00	18.35	1	1,690	0.06%
2018/10/16	0	0.00	1	18.80	18.35	-1	1,688	-0.06%
2018/10/15	1	18.55	0	0.00	18.60	1	1,676	0.06%
2018/10/11	2	18.05	0	0.00	17.95	2	1,648	0.12%
2018/10/05	5	19.60	0	0.00	19.70	5	1,578	0.32%
2018/09/27	15	20.55	0	0.00	20.50	15	1,522	0.99%
2018/09/21	0	0.00	7	20.60	20.70	-7	1,480	-0.47%
2018/09/19	2	20.45	0	0.00	20.45	2	1,365	0.15%
2018/09/17	1	20.35	5	20.60	20.55	-4	1,352	-0.30%
2018/09/14	1	19.95	5	20.40	20.40	-4	1,297	-0.31%
2018/09/10	1	19.70	0	0.00	19.55	1	1,254	0.08%
2018/09/07	1	19.95	0	0.00	19.90	1	1,250	0.08%
2018/08/28	0	0.00	0.1	20.75	20.60	-0.1	1,299	-0.01%
2018/08/27	0	0.00	2	20.55	20.65	-2	1,270	-0.16%
2018/08/24	0	0.00	5	20.50	20.40	-5	1,248	-0.40%
2018/08/22	0	0.00	1	20.30	20.35	-1	1,241	-0.08%
2018/08/21	3	20.30	0	0.00	20.30	3	1,236	0.24%
2018/08/20	0	0.00	2	20.25	20.05	-2	1,226	-0.16%
2018/08/17	0	0.00	1	20.00	19.95	-1	1,258	-0.08%
2018/08/13	1	19.25	0	0.00	19.30	1	1,213	0.08%
2018/08/09	0	0.00	3	20.20	19.80	-3	1,169	-0.26%
2018/08/08	3	20.03	0	0.00	20.20	3	1,060	0.28%
2018/08/07	0	0.00	5	20.10	20.00	-5	1,049	-0.48%
2018/07/27	0	0.00	5	19.55	19.45	-5	1,078	-0.46%
2018/07/26	0	0.00	5	19.45	19.55	-5	1,079	-0.46%
2018/07/23	0	0.00	5	18.90	18.90	-5	1,061	-0.47%
2018/07/19	1	18.60	0	0.00	18.60	1	1,077	0.09%
2018/07/13	0.1	18.60	0	0.00	18.50	0.1	1,176	0.01%
2018/07/05	0	0.00	1	18.70	18.55	-1	1,193	-0.08%
2018/06/28	5	18.65	1	18.80	18.80	4	1,166	0.34%
2018/06/27	2	18.80	0	0.00	18.70	2	1,163	0.17%
2018/06/15	0	0.00	3	19.45	19.70	-3	1,161	-0.26%
2018/06/12	0	0.00	10	19.80	19.80	-10	1,141	-0.88%
2018/06/11	0	0.00	10	19.50	19.50	-10	1,088	-0.92%
2018/06/08	0	0.00	9	19.40	19.45	-9	1,085	-0.83%
2018/06/07	3	19.40	0	0.00	19.40	3	1,126	0.27%
2018/06/01	9	19.25	0	0.00	19.30	9	1,075	0.84%
2018/05/25	20	19.31	5	19.00	19.25	15	1,114	1.35%
2018/05/17	1	18.50	1	18.55	18.50	0	1,137	0.00%
2018/05/04	1	18.50	0	0.00	18.50	1	1,300	0.08%
2018/04/30	5	18.90	2	19.00	19.00	3	1,638	0.18%
2018/04/24	5	19.80	0	0.00	19.25	5	1,738	0.29%
2018/04/11	0	0.00	3	20.62	20.60	-3	2,030	-0.15%
2018/04/10	0	0.00	7	20.65	20.65	-7	2,036	-0.34%
2018/04/09	0	0.00	5	20.70	20.65	-5	2,039	-0.25%
2018/03/26	2	20.55	2	20.60	20.65	0	2,041	0.00%
2018/03/23	5	20.50	0	0.00	20.70	5	2,053	0.24%
2018/03/16	3	21.52	0	0.00	21.55	3	2,017	0.15%
2018/03/09	1	21.05	2	21.15	21.15	-1	2,004	-0.05%
2018/03/08	2	21.20	0	0.00	21.15	2	1,999	0.10%
2018/03/01	0	0.00	13	21.42	21.70	-13	1,996	-0.65%
2018/02/26	3	21.55	0	0.00	21.55	3	1,971	0.15%
2018/02/22	1	21.20	0	0.00	21.20	1	2,010	0.05%
2018/02/21	2	21.20	0	0.00	21.20	2	2,002	0.10%
2018/02/09	0	0.00	10	20.50	20.65	-10	1,997	-0.50%
2018/02/06	5	21.20	5	21.80	21.10	0	1,976	0.00%
2018/02/05	0	0.00	5	22.30	22.35	-5	1,934	-0.26%
2018/01/30	2	23.20	0	0.00	22.95	2	1,904	0.11%
2018/01/29	5	23.25	0	0.00	23.25	5	1,906	0.26%
2018/01/26	15	23.95	5	23.72	23.45	10	1,867	0.54%
2018/01/25	2	23.28	18	23.29	23.00	-16	1,626	-0.98%
2018/01/23	12	22.39	0	0.00	22.40	12	1,509	0.79%
2018/01/22	2	22.65	3	22.55	22.55	-1	1,510	-0.07%
2018/01/19	3	22.60	0	0.00	22.60	3	1,511	0.20%
2018/01/18	2	23.13	0	0.00	22.90	2	1,485	0.13%
2018/01/17	3	23.27	30	23.43	23.40	-27	1,425	-1.89%
2018/01/15	2	21.40	0	0.00	21.40	2	1,063	0.19%