康舒 (6282)-新光-台中券商分點個股進出

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
39.50
漲跌
▼0.35
漲幅
-0.88%
成交量
5,083張
產業
上市電子零組件類股
915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

康舒 (6282)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	26.1	39.58	22.4	39.99	39.50	3.7	10,984	0.03%
2024/04/25	19.2	40.00	16.5	40.14	39.85	2.7	10,967	0.02%
2024/04/24	15.6	39.67	34	40.06	40.40	-18.4	10,947	-0.17%
2024/04/23	11.4	38.91	38	39.52	38.85	-26.6	10,931	-0.24%
2024/04/22	75	39.96	43	39.98	39.35	32	10,877	0.29%
2024/04/19	74.5	39.71	65	40.15	39.50	9.5	10,745	0.09%
2024/04/18	48.2	40.89	59.1	40.81	40.40	-10.9	10,615	-0.10%
2024/04/17	43.6	40.26	75.3	40.34	40.75	-31.7	10,474	-0.30%
2024/04/16	35.3	38.69	33.1	39.07	38.30	2.2	10,305	0.02%
2024/04/15	22.1	40.12	11.4	40.01	39.90	10.7	10,315	0.10%
2024/04/12	27	40.51	16.3	40.32	40.45	10.7	10,271	0.10%
2024/04/11	60.3	40.06	114.3	40.16	40.25	-54	10,156	-0.53%	大賣/
2024/04/10	24.3	39.21	46.3	39.35	39.20	-22	9,981	-0.22%
2024/04/09	10.3	38.80	10.2	38.82	39.00	0.1	10,013	0.00%
2024/04/08	29.2	38.50	14	38.65	38.50	15.2	10,015	0.15%
2024/04/03	30.1	38.87	20.2	38.89	38.85	9.9	10,019	0.10%
2024/04/02	19.1	39.04	7	39.10	39.10	12.1	10,097	0.12%
2024/04/01	13.4	39.31	5	39.30	39.40	8.4	10,145	0.08%
2024/03/29	28	38.76	22.2	38.93	38.75	5.8	10,193	0.06%
2024/03/28	28	38.95	21	39.00	38.90	7	10,175	0.07%
2024/03/27	25	39.12	14	39.08	39.00	11	10,146	0.11%
2024/03/26	35.1	39.33	27.2	39.76	39.15	7.9	10,103	0.08%
2024/03/25	29.2	39.90	12	40.17	39.90	17.2	10,099	0.17%
2024/03/22	16	40.23	54.5	40.41	40.20	-38.5	10,107	-0.38%
2024/03/21	13	40.23	16	40.13	40.30	-3	10,097	-0.03%
2024/03/20	11.6	39.77	11	40.29	39.65	0.6	10,091	0.01%
2024/03/19	10.2	40.03	32	40.03	39.80	-21.8	10,154	-0.21%
2024/03/18	25	39.60	5	39.54	39.65	20	10,366	0.19%
2024/03/15	5	39.52	15.3	39.36	39.80	-10.3	10,478	-0.10%
2024/03/14	20.8	39.27	21	39.23	39.20	-0.2	10,726	0.00%
2024/03/13	57	39.47	31.4	40.28	39.05	25.6	10,774	0.24%
2024/03/12	29	40.32	45	40.42	40.30	-16	10,779	-0.15%
2024/03/11	17.5	39.96	10	40.08	40.00	7.5	10,904	0.07%
2024/03/08	32.1	39.80	56.3	39.99	39.85	-24.1	11,025	-0.22%
2024/03/07	41.8	40.30	17.2	40.23	40.00	24.6	11,118	0.22%
2024/03/06	73.7	41.26	49	41.80	41.10	24.7	11,233	0.22%
2024/03/05	56.3	41.63	34.2	41.72	41.60	22.1	11,387	0.19%
2024/03/04	66.6	41.95	32.5	42.18	41.80	34.1	11,485	0.30%
2024/03/01	74.1	42.57	78	42.34	42.25	-3.9	11,617	-0.03%
2024/02/29	102.2	41.80	87.2	41.83	42.60	15	11,708	0.13%	大買/
2024/02/27	87.7	40.18	91.7	39.69	39.50	-4	11,723	-0.03%
2024/02/26	61.3	40.71	20	40.75	40.60	41.3	13,446	0.31%
2024/02/23	75.2	40.96	46.3	41.05	40.55	28.9	15,113	0.19%
2024/02/22	126.6	41.45	43.9	41.61	41.50	82.7	15,239	0.54%	大買/
2024/02/21	242.7	42.05	78	42.47	41.45	164.7	15,179	1.09%	大買/鉅額交易
2024/02/20	439.8	43.42	260.8	43.54	42.85	179	14,721	1.22%	大買/大賣/鉅額交易
2024/02/19	106.8	43.40	68.8	43.85	43.85	38	14,197	0.27%	大買/
2024/02/16	30.5	43.51	95.9	43.43	43.55	-65.4	13,967	-0.47%
2024/02/15	86.3	41.53	132.5	42.34	42.20	-46.2	13,696	-0.34%	大賣/
2024/02/05	68.8	41.27	111	41.75	41.70	-42.2	13,589	-0.31%	大賣/
2024/02/02	38.9	41.58	37.1	41.67	41.35	1.8	13,461	0.01%
2024/02/01	41.7	42.13	57.6	41.87	42.00	-15.9	13,292	-0.12%
2024/01/31	21.3	40.96	32	40.89	40.80	-10.8	12,842	-0.08%
2024/01/30	44.2	41.09	26.1	40.90	40.50	18.1	12,741	0.14%
2024/01/29	46.2	40.38	45.7	40.44	40.65	0.5	12,517	0.00%
2024/01/26	44.1	39.35	10	39.06	38.90	34.1	12,381	0.28%
2024/01/25	13.1	39.42	7	39.86	39.35	6.1	12,422	0.05%
2024/01/24	42.1	40.00	28	39.96	39.85	14.1	12,460	0.11%
2024/01/23	39	39.76	17	39.93	40.05	22	12,528	0.18%
2024/01/22	12	39.40	4	39.43	39.45	8	12,543	0.06%
2024/01/19	17	38.84	39	38.85	38.85	-22	12,579	-0.17%
2024/01/18	15	38.03	15	38.07	38.30	0	12,595	0.00%
2024/01/17	38	38.19	11	38.19	37.90	27	12,633	0.21%
2024/01/16	15.7	38.86	1.1	38.90	38.85	14.6	12,610	0.12%
2024/01/15	27	39.23	31	39.30	39.35	-4	12,657	-0.03%
2024/01/12	23.1	39.24	12	39.36	38.95	11.1	12,760	0.09%
2024/01/11	43	39.49	33	39.66	39.45	10	12,847	0.08%
2024/01/10	39.2	38.56	25	38.53	38.75	14.2	12,892	0.11%
2024/01/09	34.3	39.09	7.1	38.89	38.90	27.2	12,968	0.21%
2024/01/08	0.3	39.80	37.6	39.99	39.90	-37.3	13,101	-0.28%
2024/01/05	16.1	39.73	18.8	39.95	39.65	-2.7	13,182	-0.02%
2024/01/04	29.2	39.85	21	39.88	39.75	8.2	13,377	0.06%
2024/01/03	25.1	40.19	4	40.10	40.10	21.1	13,467	0.16%
2024/01/02	8.1	40.90	11	41.11	40.85	-2.9	13,473	-0.02%
2023/12/29	21	41.16	26	41.20	41.10	-5	13,509	-0.04%
2023/12/28	33.1	41.39	24	41.40	41.25	9.1	13,529	0.07%
2023/12/27	36.1	41.03	15	41.29	40.90	21.1	13,590	0.16%
2023/12/26	11	41.08	53	40.88	41.30	-42	13,787	-0.30%
2023/12/25	12.1	40.71	7	40.69	40.50	5.1	13,817	0.04%
2023/12/22	5	40.64	31	40.63	40.45	-26	13,842	-0.19%
2023/12/21	9.3	40.58	12.5	40.57	40.55	-3.2	13,877	-0.02%
2023/12/20	36.2	40.58	39	40.67	40.90	-2.8	13,918	-0.02%
2023/12/19	13.5	39.92	6	40.05	40.00	7.5	13,976	0.05%
2023/12/18	25	40.19	17	40.33	40.05	8	14,091	0.06%
2023/12/15	31	40.79	45.5	40.88	40.50	-14.5	14,169	-0.10%
2023/12/14	14	40.63	37	40.60	40.55	-23	14,320	-0.16%
2023/12/13	116.5	40.47	74.5	40.52	40.05	42	14,340	0.29%	大買/
2023/12/12	45.4	41.78	24	41.65	41.25	21.4	14,203	0.15%
2023/12/11	89	42.57	58.3	42.41	42.00	30.7	14,209	0.22%
2023/12/08	27.3	41.92	37	42.08	41.75	-9.7	14,044	-0.07%
2023/12/07	57.1	42.04	56.3	42.11	41.80	0.8	14,679	0.01%
2023/12/06	27.1	41.79	27.1	41.77	41.50	0	14,734	0.00%
2023/12/05	127.1	41.44	132.3	41.25	41.60	-5.2	14,713	-0.04%	大買/大賣/
2023/12/04	52.6	41.83	37.1	41.79	41.25	15.5	14,650	0.11%
2023/12/01	106.1	42.46	80	42.40	42.10	26.1	14,631	0.18%	大買/
2023/11/30	51	41.93	73.7	41.92	41.90	-22.7	14,758	-0.15%
2023/11/29	63.2	41.86	38	42.01	41.65	25.2	14,853	0.17%
2023/11/28	96.7	42.02	62.9	42.06	41.80	33.9	15,043	0.23%
2023/11/27	107.4	42.90	122.8	42.76	42.30	-15.5	14,918	-0.10%	大買/大賣/
2023/11/24	127.4	43.49	136	43.60	43.70	-8.6	14,718	-0.06%	大買/大賣/
2023/11/23	616.1	44.73	490.3	44.65	43.75	125.9	14,331	0.88%	大買/大賣/鉅額交易
2023/11/22	358.1	43.08	381.7	43.07	44.10	-23.7	12,667	-0.19%	大買/大賣/
2023/11/21	128.5	40.17	95.2	40.41	40.70	33.3	11,159	0.30%	大買/
2023/11/20	28.6	39.18	63	39.33	39.45	-34.4	11,274	-0.30%
2023/11/17	69.1	39.01	18	39.01	38.95	51.1	11,838	0.43%
2023/11/16	70.2	39.17	80.1	39.35	39.45	-9.9	12,003	-0.08%
2023/11/15	27.2	38.08	86	38.12	38.35	-58.8	11,935	-0.49%
2023/11/14	69.1	37.56	38	37.56	37.15	31.1	12,047	0.26%
2023/11/13	37	37.76	56.3	37.84	38.40	-19.3	12,162	-0.16%
2023/11/10	25	39.06	18	39.04	39.10	7	12,194	0.06%
2023/11/09	17	39.06	15	39.26	39.00	2	12,456	0.02%
2023/11/08	13	39.60	15.5	39.90	39.55	-2.5	12,864	-0.02%
2023/11/07	37.1	39.47	21	39.58	39.20	16.1	13,105	0.12%
2023/11/06	17	39.44	7.6	39.50	39.55	9.4	14,180	0.07%
2023/11/03	29	38.90	36.5	39.13	38.80	-7.5	14,553	-0.05%
2023/11/02	14.1	38.64	24	38.83	38.60	-9.9	14,975	-0.07%
2023/11/01	20.1	38.28	6.6	37.99	38.00	13.5	15,472	0.09%
2023/10/31	59	38.83	48.5	38.30	38.00	10.5	15,773	0.07%
2023/10/30	28	39.24	22	39.23	39.20	6	16,754	0.04%
2023/10/27	24.2	38.78	18.1	38.69	38.55	6.1	17,835	0.03%
2023/10/26	8	39.06	30	39.07	38.95	-22	19,965	-0.11%
2023/10/25	17	39.94	24.1	39.99	39.70	-7.1	20,822	-0.03%
2023/10/24	52	39.75	20	39.86	40.00	32	21,932	0.15%
2023/10/23	14.7	39.54	8.5	39.61	39.50	6.2	22,787	0.03%
2023/10/20	61.8	39.07	46.1	39.20	39.40	15.7	23,267	0.07%
2023/10/19	36.1	39.64	32	39.63	39.70	4.1	23,658	0.02%
2023/10/18	43.8	40.10	67.9	40.20	39.95	-24.1	24,055	-0.10%
2023/10/17	35.1	41.15	51.2	41.45	40.70	-16.1	24,732	-0.07%
2023/10/16	106.6	41.35	80.5	41.28	41.45	26.1	25,612	0.10%	大買/
2023/10/13	60.7	43.21	47	43.56	42.80	13.7	27,961	0.05%
2023/10/12	90.1	43.81	84	43.57	43.45	6.1	30,081	0.02%
2023/10/11	21.7	42.83	41	42.76	42.35	-19.3	30,210	-0.06%
2023/10/06	13.1	43.79	13.4	43.98	43.70	-0.3	30,670	0.00%
2023/10/05	66	44.39	41.6	44.65	44.30	24.4	31,388	0.08%
2023/10/04	29.4	43.57	60	43.71	43.85	-30.6	31,815	-0.10%
2023/10/03	103	44.63	17	44.72	44.20	86	32,722	0.26%	大買/
2023/10/02	38.1	45.06	104	44.87	45.45	-65.9	33,628	-0.20%	大賣/
2023/09/28	95.1	43.81	165	43.92	43.70	-70	34,336	-0.20%	大賣/
2023/09/27	15	42.99	13	43.16	43.10	2	35,761	0.01%
2023/09/26	19.4	43.48	33.4	43.79	43.20	-14	37,794	-0.04%
2023/09/25	19.1	43.56	14	43.55	43.45	5.1	38,974	0.01%
2023/09/22	35.2	43.05	39.4	43.14	43.50	-4.2	39,302	-0.01%
2023/09/21	65.7	42.51	63	42.83	42.60	2.6	39,267	0.01%
2023/09/20	51.2	43.36	32.3	43.79	43.15	18.9	39,189	0.05%
2023/09/19	63.1	44.05	68	43.97	43.40	-4.9	39,311	-0.01%
2023/09/18	46	44.88	29	45.09	44.65	17	39,690	0.04%
2023/09/15	23	45.93	19.1	46.08	45.75	4	40,063	0.01%
2023/09/14	63	45.43	58	45.54	45.70	5	40,128	0.01%
2023/09/13	51.1	45.10	33	45.13	45.05	18.1	40,247	0.05%
2023/09/12	197.8	46.60	156	46.67	45.40	41.8	40,652	0.10%	大買/大賣/
2023/09/11	94.2	44.81	82.7	44.80	44.85	11.5	40,603	0.03%
2023/09/08	45.7	46.08	9.1	46.22	45.80	36.6	40,753	0.09%
2023/09/07	20.2	47.13	38.1	47.28	47.00	-18	40,959	-0.04%
2023/09/06	43.6	47.38	66.1	47.44	47.35	-22.5	41,183	-0.05%
2023/09/05	110.2	47.08	108.2	47.21	47.20	2	41,306	0.00%	大買/大賣/
2023/09/04	66.9	45.31	95.5	45.35	45.90	-28.6	41,445	-0.07%
2023/09/01	89	46.76	40.3	47.05	46.35	48.7	41,770	0.12%
2023/08/31	37.1	46.14	71.1	46.40	46.45	-34	42,779	-0.08%
2023/08/30	30.6	46.80	32.3	46.88	46.45	-1.7	44,062	0.00%
2023/08/29	40.3	46.47	33.6	46.60	46.55	6.7	45,482	0.01%
2023/08/28	67.3	46.25	28.7	46.47	46.35	38.5	46,384	0.08%
2023/08/25	54.4	47.16	48.3	47.18	46.85	6.1	46,902	0.01%
2023/08/24	82.8	47.53	87.1	47.87	47.10	-4.3	46,948	-0.01%
2023/08/23	199.4	48.44	187.1	48.34	47.85	12.3	47,201	0.03%	大買/大賣/
2023/08/22	69	49.99	41.6	50.32	49.90	27.4	46,884	0.06%
2023/08/21	57.6	50.56	53.3	50.63	50.40	4.3	46,749	0.01%
2023/08/18	53.3	50.71	89.5	51.61	50.20	-36.2	47,029	-0.08%
2023/08/17	48.8	51.47	90.9	51.53	51.90	-42.2	47,268	-0.09%
2023/08/16	87.5	50.39	86.2	50.28	50.60	1.3	47,831	0.00%
2023/08/15	48.1	50.47	87.7	50.49	50.80	-39.6	48,675	-0.08%
2023/08/14	110.7	49.66	84.3	49.56	49.10	26.4	49,027	0.05%	大買/
2023/08/11	67.2	51.31	63.8	51.27	50.90	3.4	48,792	0.01%
2023/08/10	345	51.74	203.4	51.45	50.90	141.6	48,516	0.29%	大買/大賣/鉅額交易
2023/08/09	94.7	53.51	73.8	53.40	52.90	20.8	47,486	0.04%
2023/08/08	81.1	54.08	122.1	54.17	54.30	-41	47,202	-0.09%	大賣/
2023/08/07	71	53.32	134	53.88	54.60	-63	46,958	-0.13%	大賣/
2023/08/04	66.2	51.57	71.1	51.54	52.30	-4.9	46,645	-0.01%
2023/08/02	251.9	52.25	261.2	51.95	51.20	-9.3	46,533	-0.02%	大買/大賣/
2023/08/01	268.8	55.73	224.1	55.57	54.20	44.8	45,650	0.10%	大買/大賣/
2023/07/31	452.6	57.57	413.6	57.33	55.50	39	44,794	0.09%	大買/大賣/
2023/07/28	227.3	54.49	199.8	54.56	54.90	27.4	42,884	0.06%	大買/大賣/
2023/07/27	239.2	53.06	240.6	53.58	54.40	-1.4	42,240	0.00%	大買/大賣/
2023/07/26	110.3	51.69	144.4	51.43	51.80	-34.1	41,399	-0.08%	大買/大賣/
2023/07/25	121.7	52.58	89.7	52.71	51.80	32	41,221	0.08%	大買/
2023/07/24	72.8	51.90	65.6	52.11	51.70	7.1	41,224	0.02%
2023/07/21	76	53.21	38.1	53.31	53.30	37.9	41,214	0.09%
2023/07/20	166.2	55.34	161.4	54.98	54.40	4.7	41,816	0.01%	大買/大賣/
2023/07/19	210.6	54.12	227.1	54.06	55.00	-16.4	41,858	-0.04%	大買/大賣/
2023/07/18	632.3	56.43	572.9	56.20	52.70	59.4	42,707	0.14%	大買/大賣/
2023/07/17	387.6	54.95	556.2	55.46	56.10	-168.6	42,738	-0.39%	大買/大賣/鉅額交易
2023/07/14	41	51.01	88.3	50.93	51.20	-47.3	41,616	-0.11%
2023/07/13	171.2	51.18	121.3	51.09	50.00	49.9	41,722	0.12%	大買/大賣/
2023/07/12	198.7	52.08	175	51.90	51.80	23.7	41,607	0.06%	大買/大賣/
2023/07/11	111.1	50.95	136.3	50.84	50.50	-25.2	40,894	-0.06%	大買/大賣/
2023/07/10	277.2	52.37	224.9	51.90	51.10	52.3	40,558	0.13%	大買/大賣/
2023/07/07	377.9	53.54	303.3	52.93	53.10	74.6	39,683	0.19%	大買/大賣/
2023/07/06	138.2	53.10	158.8	52.95	52.20	-20.6	38,769	-0.05%	大買/大賣/
2023/07/05	378.2	54.26	406.7	54.28	53.60	-28.4	37,858	-0.08%	大買/大賣/
2023/07/04	462.8	50.87	487.5	51.41	50.90	-24.7	36,367	-0.07%	大買/大賣/
2023/07/03	176	49.13	259.5	49.15	48.90	-83.5	34,318	-0.24%	大買/大賣/
2023/06/30	77.3	45.74	133.3	45.99	46.45	-56	33,156	-0.17%	大賣/
2023/06/29	42.1	44.30	16	44.34	44.10	26.1	32,804	0.08%
2023/06/28	21	44.79	13	44.75	44.30	8	32,764	0.02%
2023/06/27	60.6	44.69	41	44.47	44.50	19.6	32,815	0.06%
2023/06/26	208.8	46.49	154	46.34	45.55	54.8	32,644	0.17%	大買/大賣/
2023/06/21	110.3	48.24	109.1	48.07	48.80	1.2	32,215	0.00%	大買/大賣/
2023/06/20	66.6	47.25	40.1	47.17	46.90	26.5	31,953	0.08%
2023/06/19	80.2	46.92	37	46.89	46.65	43.2	31,896	0.14%
2023/06/16	173.2	48.33	102.1	48.31	47.70	71	31,826	0.22%	大買/大賣/
2023/06/15	229.3	48.17	168.3	48.20	48.45	61	31,480	0.19%	大買/大賣/
2023/06/14	103	47.14	108	47.21	47.00	-5	31,053	-0.02%	大買/大賣/
2023/06/13	100.3	47.71	85	47.55	47.55	15.3	30,911	0.05%
2023/06/12	104	47.86	126.1	48.01	47.60	-22.1	30,884	-0.07%	大買/大賣/
2023/06/09	147	47.88	86.2	47.86	47.90	60.8	30,833	0.20%	大買/
2023/06/08	144	47.93	111.1	47.79	47.20	33	30,866	0.11%	大買/大賣/
2023/06/07	362.6	48.72	229.4	48.41	48.10	133.2	30,694	0.43%	大買/大賣/鉅額交易
2023/06/06	300.7	48.83	318.2	48.91	49.20	-17.5	30,757	-0.06%	大買/大賣/
2023/06/05	314	51.10	259.7	51.35	51.20	54.2	30,189	0.18%	大買/大賣/
2023/06/02	249.2	48.14	333.4	48.43	49.85	-84.2	29,311	-0.29%	大買/大賣/
2023/06/01	293	45.77	222	45.81	45.35	71	28,629	0.25%	大買/大賣/
2023/05/31	146	44.93	204.6	44.91	45.00	-58.5	27,799	-0.21%	大買/大賣/
2023/05/30	76.9	44.12	52	43.99	43.60	24.9	27,272	0.09%
2023/05/29	207	44.43	257.2	44.18	44.05	-50.2	27,500	-0.18%	大買/大賣/
2023/05/26	109.3	42.90	129	43.02	42.15	-19.7	27,080	-0.07%	大買/大賣/
2023/05/25	46	44.01	27	43.97	43.50	19	27,046	0.07%
2023/05/24	199.2	43.95	205	43.92	43.90	-5.8	27,509	-0.02%	大買/大賣/
2023/05/23	120.1	44.11	207	43.99	43.70	-86.9	28,127	-0.31%	大買/大賣/
2023/05/22	307	43.92	293.3	44.19	43.70	13.7	27,785	0.05%	大買/大賣/
2023/05/19	241	43.05	305.6	43.20	42.50	-64.5	26,995	-0.24%	大買/大賣/
2023/05/18	87	41.79	167.2	42.06	42.20	-80.2	26,067	-0.31%	大賣/
2023/05/17	42.7	40.18	15	40.27	39.95	27.7	25,602	0.11%
2023/05/16	20.1	39.25	19.1	39.31	39.25	0.9	25,599	0.00%
2023/05/15	19.1	38.97	6	39.06	38.95	13.1	25,739	0.05%
2023/05/12	27.2	39.46	22	39.39	39.55	5.2	26,196	0.02%
2023/05/11	31	39.25	27.2	39.15	38.80	3.8	27,085	0.01%
2023/05/10	76	40.36	58.2	40.30	40.10	17.8	27,456	0.06%
2023/05/09	154.1	41.70	75	41.19	40.85	79.1	28,203	0.28%	大買/
2023/05/08	43.4	42.67	108	42.70	42.55	-64.6	28,589	-0.23%	大賣/
2023/05/05	118	41.72	63	41.86	41.70	55	28,955	0.19%	大買/
2023/05/04	74	41.98	84	41.91	42.25	-10	29,544	-0.03%
2023/05/03	99.1	42.50	67	42.60	42.10	32.1	30,042	0.11%
2023/05/02	154.6	43.10	123.2	43.20	43.20	31.4	30,939	0.10%	大買/大賣/
2023/04/28	206.1	43.51	149	42.94	42.30	57.1	31,074	0.18%	大買/大賣/
2023/04/27	155	43.24	182	43.54	43.45	-27	30,334	-0.09%	大買/大賣/
2023/04/26	160	42.45	154	42.53	42.75	6	29,778	0.02%	大買/大賣/
2023/04/25	276.8	43.65	221	43.56	43.00	55.8	29,262	0.19%	大買/大賣/
2023/04/24	189.4	44.60	181.6	44.60	45.50	7.7	28,135	0.03%	大買/大賣/
2023/04/21	464.6	43.94	456	43.80	43.60	8.6	27,259	0.03%	大買/大賣/
2023/04/20	540.9	44.84	863.3	44.71	44.10	-322.4	25,445	-1.27%	大買/大賣/鉅額交易
2023/04/19	443.7	42.34	399.4	42.67	43.60	44.3	22,841	0.19%	大買/大賣/
2023/04/18	138.9	40.32	117.4	40.74	39.65	21.5	21,741	0.10%	大買/大賣/
2023/04/17	145.8	40.28	234.4	40.30	40.45	-88.6	21,293	-0.42%	大買/大賣/
2023/04/14	21	38.39	21	38.53	38.20	-0.1	20,859	0.00%
2023/04/13	33.5	39.03	23	38.93	38.70	10.5	20,818	0.05%
2023/04/12	22.1	39.49	23	39.56	39.55	-0.9	20,666	0.00%
2023/04/11	33.7	39.43	55	39.48	39.10	-21.3	20,577	-0.10%
2023/04/10	28.2	39.09	14.5	39.08	38.90	13.7	20,426	0.07%
2023/04/07	16	38.61	32	38.57	38.80	-16	20,339	-0.08%
2023/04/06	19.2	38.33	12	38.39	38.25	7.2	20,286	0.04%
2023/03/31	15	38.57	27	38.48	38.55	-12	20,243	-0.06%
2023/03/30	22	38.35	13.6	38.29	38.25	8.4	20,171	0.04%
2023/03/29	20	38.35	9	38.27	38.20	11	20,138	0.05%
2023/03/28	54.6	38.40	33	38.37	38.25	21.6	20,130	0.11%
2023/03/27	52.2	39.33	23.1	39.39	39.00	29.1	19,980	0.15%
2023/03/24	101	38.98	152.1	39.12	39.15	-51.1	19,905	-0.26%	大買/大賣/
2023/03/23	69.5	39.32	66	39.35	38.95	3.5	19,818	0.02%
2023/03/22	51	40.41	61	40.38	40.05	-10	19,608	-0.05%
2023/03/21	53.1	40.88	54	40.83	40.55	-0.9	19,464	0.00%
2023/03/20	167.3	39.85	192	39.88	40.00	-24.7	19,267	-0.13%	大買/大賣/
2023/03/17	102.1	40.53	56.2	40.38	40.20	46	19,160	0.24%	大買/
2023/03/16	55.1	40.56	36.2	40.30	40.30	18.9	18,916	0.10%
2023/03/15	70.2	41.07	148	41.01	40.65	-77.8	18,713	-0.42%	大賣/
2023/03/14	101	40.51	98	40.62	40.45	3	18,427	0.02%	大買/
2023/03/13	116	39.94	135.1	39.77	40.40	-19.1	18,211	-0.10%	大買/大賣/
2023/03/10	114.2	39.88	155.5	39.70	39.60	-41.3	18,022	-0.23%	大買/大賣/
2023/03/09	178.6	41.28	134.1	41.21	41.00	44.6	17,743	0.25%	大買/大賣/
2023/03/08	408.1	42.53	295.5	42.57	42.60	112.6	17,033	0.66%	大買/大賣/鉅額交易
2023/03/07	276.3	41.51	242.1	41.57	41.25	34.2	16,222	0.21%	大買/大賣/
2023/03/06	240.1	40.97	240.1	40.98	40.95	0	15,670	0.00%	大買/大賣/
2023/03/03	68.2	39.33	48	39.39	39.15	20.2	14,883	0.14%
2023/03/02	96.5	39.69	84.8	39.43	39.30	11.7	14,712	0.08%
2023/03/01	173.6	39.34	174.3	39.37	39.70	-0.7	14,472	0.00%	大買/大賣/
2023/02/24	59.6	38.24	27.1	38.15	38.00	32.5	13,947	0.23%
2023/02/23	71.1	39.21	102.2	39.29	38.90	-31.1	13,626	-0.23%	大賣/
2023/02/22	305.8	39.67	218.3	39.51	39.25	87.5	13,325	0.66%	大買/大賣/
2023/02/21	170	39.60	252.1	39.47	41.35	-82.1	12,743	-0.64%	大買/大賣/
2023/02/20	50.2	38.10	31.1	38.06	38.00	19.1	11,775	0.16%
2023/02/17	25.1	37.69	24.1	37.57	37.85	1	11,738	0.01%
2023/02/16	34.5	37.39	64	37.37	37.45	-29.5	11,607	-0.25%
2023/02/15	68.3	37.28	44	37.40	36.95	24.3	11,476	0.21%
2023/02/14	64.3	37.10	69	37.01	36.80	-4.7	11,304	-0.04%
2023/02/13	101.3	37.66	38	37.51	37.40	63.3	11,196	0.57%	大買/
2023/02/10	141.3	38.63	68	38.41	37.80	73.3	11,041	0.66%	大買/
2023/02/09	214.1	38.56	208.3	38.44	38.75	5.8	10,531	0.05%	大買/大賣/
2023/02/08	197.7	37.25	156	37.42	36.85	41.7	9,585	0.44%	大買/大賣/
2023/02/07	211	36.97	186.5	36.89	37.85	24.5	8,994	0.27%	大買/大賣/
2023/02/06	252.1	38.05	246.2	37.91	38.35	5.9	8,026	0.07%	大買/大賣/
2023/02/03	182.3	38.11	229.5	38.05	38.30	-47.2	7,409	-0.64%	大買/大賣/
2023/02/02	203	37.17	229.3	37.13	38.00	-26.2	6,824	-0.38%	大買/大賣/
2023/02/01	199.6	36.05	217.2	36.11	36.45	-17.6	5,941	-0.30%	大買/大賣/
2023/01/31	158.3	34.75	196.1	35.03	35.20	-37.8	5,156	-0.73%	大買/大賣/
2023/01/30	31.1	32.37	53.6	32.51	32.60	-22.5	4,049	-0.56%
2023/01/17	2	29.28	2	29.43	29.65	0	3,594	0.00%
2023/01/16	4	29.24	3	29.23	29.15	1	3,596	0.03%
2023/01/13	2	29.45	0	0.00	29.20	2	3,613	0.06%
2023/01/12	2	29.45	0	29.80	29.35	2	3,685	0.05%
2023/01/11	5	29.74	6	29.75	29.70	-1	3,685	-0.03%
2023/01/10	6	29.68	21	29.89	29.65	-15	3,701	-0.41%
2023/01/09	24	30.39	4.5	30.44	30.40	19.5	3,687	0.53%
2023/01/06	2	30.48	1	30.50	30.30	1	3,680	0.03%
2023/01/05	5.2	30.93	6.2	30.82	30.40	-1	3,744	-0.03%
2023/01/04	9.7	30.76	25	30.62	30.65	-15.3	3,743	-0.41%
2023/01/03	7	30.37	9	30.53	30.60	-2	3,722	-0.05%
2022/12/30	2.1	29.95	3.1	29.90	29.85	-1	3,717	-0.03%
2022/12/29	20.1	29.25	16	29.45	29.45	4.1	3,859	0.11%
2022/12/28	17	29.86	17	30.21	29.80	0	3,871	0.00%
2022/12/27	17	30.50	4	30.46	30.35	13	3,897	0.33%
2022/12/26	9.3	30.48	24	30.45	30.30	-14.7	3,913	-0.38%
2022/12/23	4	30.28	2	30.25	30.40	2	3,938	0.05%
2022/12/22	6	30.43	89.1	30.28	30.15	-83.1	4,023	-2.06%
2022/12/21	20	30.11	5	30.11	30.00	15	4,099	0.37%
2022/12/20	22.1	30.82	25	30.47	29.75	-2.9	4,113	-0.07%
2022/12/19	24	30.35	6	30.33	30.40	18	4,133	0.44%
2022/12/16	10	30.35	24.1	30.29	30.10	-14.1	4,159	-0.34%
2022/12/15	103	31.18	42	31.08	31.00	61	4,148	1.47%	大買/
2022/12/14	39	30.82	38	30.80	30.85	1	4,128	0.02%
2022/12/13	16	30.39	8.1	30.48	30.35	7.9	4,218	0.19%
2022/12/12	4.1	30.03	8	30.17	30.25	-3.9	4,227	-0.09%
2022/12/09	14	30.43	22	30.23	30.05	-8	4,290	-0.19%
2022/12/08	14	30.00	2	30.20	29.90	12	4,284	0.28%
2022/12/07	5	29.97	7	30.16	29.90	-2	4,285	-0.05%
2022/12/06	6	30.59	4	30.45	30.20	2	4,259	0.05%
2022/12/05	7.2	31.16	7	31.24	31.10	0.2	4,283	0.00%
2022/12/02	36	31.05	19	31.01	30.90	17	4,236	0.40%
2022/12/01	11	30.61	10	30.41	30.35	1	4,090	0.02%
2022/11/30	6	30.11	3	30.17	30.00	3	4,014	0.07%
2022/11/29	1	30.05	15	30.03	30.15	-14	4,026	-0.35%
2022/11/28	2.1	29.86	1	29.70	29.80	1.1	4,023	0.03%
2022/11/25	12.7	30.12	15.1	30.25	29.85	-2.4	4,051	-0.06%
2022/11/24	14.5	29.89	4	29.79	29.95	10.5	4,013	0.26%
2022/11/23	1	29.35	1.1	29.39	29.35	-0.1	3,981	0.00%
2022/11/22	19	29.35	0	0.00	29.30	19	4,025	0.47%
2022/11/21	5	29.87	5	29.68	29.65	0	4,037	0.00%
2022/11/18	5	29.99	8	29.73	29.60	-3	4,047	-0.07%
2022/11/17	10	30.30	11	30.35	30.05	-1	4,006	-0.02%
2022/11/16	19	30.26	69	30.19	29.90	-50	3,918	-1.28%
2022/11/15	71.1	30.22	40	30.23	30.40	31.1	3,853	0.81%
2022/11/14	3	29.30	0	0.00	29.55	3	3,646	0.08%
2022/11/11	3	29.18	5	29.58	29.15	-2	3,639	-0.05%
2022/11/10	2	29.05	1	29.05	29.05	1	3,731	0.03%
2022/11/09	15	29.90	14	29.70	29.45	1	3,743	0.03%
2022/11/08	14.1	29.43	9	29.53	29.50	5.1	3,698	0.14%
2022/11/07	30	29.64	33	29.70	29.55	-3	3,673	-0.08%
2022/11/04	7	29.57	31	29.52	29.85	-24	3,647	-0.66%
2022/11/03	18.4	28.73	8	29.11	29.00	10.4	3,582	0.29%
2022/11/02	11	28.75	8	28.78	28.75	3	3,572	0.08%
2022/11/01	8	28.05	7	28.18	28.40	1	3,575	0.03%
2022/10/28	1.1	27.52	0	0.00	27.40	1.1	3,635	0.03%
2022/10/27	1	27.85	9	27.79	27.85	-8	3,700	-0.22%
2022/10/26	16	27.89	8.2	28.27	27.60	7.8	3,758	0.21%
2022/10/25	8	27.67	12	27.69	27.65	-4	3,875	-0.10%
2022/10/24	1	27.40	7	27.70	27.40	-6	4,217	-0.14%
2022/10/21	7.2	27.49	2	27.53	27.45	5.2	4,228	0.12%
2022/10/20	7	27.47	2	27.25	27.30	5	4,225	0.12%
2022/10/19	0	0.00	2.3	27.91	27.85	-2.3	4,199	-0.05%
2022/10/18	4	28.15	7	28.24	28.25	-3	4,225	-0.07%
2022/10/17	6.3	27.30	11	27.56	27.80	-4.7	4,251	-0.11%
2022/10/14	0	0.00	9	28.02	28.15	-9	4,281	-0.21%
2022/10/13	10.1	27.56	8	28.08	27.20	2.1	4,332	0.05%
2022/10/12	1	28.85	1	28.70	28.70	0	4,314	0.00%
2022/10/11	18	28.76	0	0.00	28.75	18	4,388	0.41%
2022/10/07	15	29.80	10	29.72	29.60	5	4,430	0.11%
2022/10/06	27	29.89	30	29.90	29.85	-3	4,486	-0.07%
2022/10/05	1	29.05	5	29.06	28.90	-4	4,372	-0.09%
2022/10/04	0	0.00	9	28.74	28.75	-9	4,383	-0.21%
2022/10/03	6.4	28.06	3	28.02	28.00	3.4	4,462	0.08%
2022/09/30	4	27.64	2	27.80	28.15	2	4,609	0.04%
2022/09/29	50	28.56	45	28.80	28.20	5	4,664	0.11%
2022/09/28	17	28.24	44	28.10	27.75	-27	4,663	-0.58%
2022/09/27	10	28.01	18	27.93	28.20	-8	4,600	-0.17%
2022/09/26	14.2	28.11	3	28.45	27.80	11.2	4,633	0.24%
2022/09/23	9	30.05	2.1	30.12	29.50	6.9	4,634	0.15%
2022/09/22	2	30.10	0	0.00	29.95	2	4,673	0.04%
2022/09/21	15	30.24	19	30.24	30.05	-4	4,752	-0.08%
2022/09/20	43.1	30.12	45.5	30.00	30.30	-2.4	4,883	-0.05%
2022/09/19	7.3	29.35	0	0.00	28.85	7.3	4,809	0.15%
2022/09/16	29.1	29.99	23	29.93	29.60	6.1	4,830	0.13%
2022/09/15	23.7	29.91	38.3	29.86	29.55	-14.6	4,799	-0.30%
2022/09/14	23.1	29.11	13.1	28.86	29.45	10	4,721	0.21%
2022/09/13	0	0.00	1	29.40	29.20	-1	4,755	-0.02%
2022/09/12	17.3	29.35	21	29.32	29.30	-3.7	4,786	-0.08%
2022/09/08	5.3	28.43	6.2	28.48	28.90	-0.8	4,750	-0.02%
2022/09/07	3.3	28.10	8	28.05	28.10	-4.7	4,776	-0.10%
2022/09/06	2	28.83	7	28.65	28.50	-5	4,865	-0.10%
2022/09/05	10.4	28.91	8	28.88	28.85	2.4	4,866	0.05%
2022/09/02	3	29.57	7	29.51	29.45	-4	4,858	-0.08%
2022/09/01	4.4	29.70	5.3	29.69	29.55	-0.9	4,867	-0.02%
2022/08/31	19.1	30.09	8	30.41	30.30	11.1	4,882	0.23%
2022/08/30	0.2	29.80	7	29.73	29.55	-6.9	4,830	-0.14%
2022/08/29	7	29.35	12.2	29.63	29.50	-5.2	4,860	-0.11%
2022/08/26	5	30.64	8	30.82	30.60	-3	4,817	-0.06%
2022/08/25	5	30.60	1	30.60	30.70	4	4,802	0.08%
2022/08/24	0.1	30.50	2	30.45	30.35	-1.9	4,814	-0.04%
2022/08/23	2	30.40	0	0.00	30.35	2	4,826	0.04%
2022/08/22	12	30.90	7	30.84	30.55	5	4,838	0.10%
2022/08/19	2	30.55	4.7	30.57	30.55	-2.7	4,798	-0.06%
2022/08/18	2.2	30.51	10	30.45	30.50	-7.9	4,790	-0.16%
2022/08/17	10.2	30.32	8	30.52	30.25	2.2	4,779	0.05%
2022/08/16	17.4	31.32	16.3	31.24	31.20	1.1	4,682	0.02%
2022/08/15	21.7	31.22	6	31.18	31.25	15.7	4,692	0.33%
2022/08/12	1	30.30	3	30.50	30.50	-2	4,800	-0.04%
2022/08/11	1	30.45	4	30.49	30.30	-3	4,891	-0.06%
2022/08/10	7	30.38	2	30.45	30.30	5	4,986	0.10%
2022/08/09	5	30.12	15	30.01	30.10	-10	4,986	-0.20%
2022/08/08	3	29.55	1	29.55	29.70	2	4,982	0.04%
2022/08/05	9	30.03	2.2	30.27	29.95	6.9	4,964	0.14%
2022/08/04	5	29.67	6.1	29.54	29.90	-1.1	4,959	-0.02%
2022/08/03	5	30.97	9	30.46	30.50	-4	4,927	-0.08%
2022/08/02	17.5	31.41	18.3	31.32	31.35	-0.8	4,893	-0.02%
2022/08/01	53.1	32.06	66	32.07	31.95	-12.9	4,889	-0.26%
2022/07/29	35	31.08	36.1	31.40	31.90	-1.1	4,757	-0.02%
2022/07/28	4	30.45	7	30.59	30.40	-3	4,468	-0.07%
2022/07/27	3	30.45	11	30.47	30.60	-8	4,453	-0.18%
2022/07/26	5.2	30.29	14	30.50	30.10	-8.8	4,433	-0.20%
2022/07/25	4.3	30.98	2	31.10	31.00	2.3	4,395	0.05%
2022/07/22	5	31.44	8	31.64	31.35	-3	4,372	-0.07%
2022/07/21	5.3	31.56	19.8	31.41	31.75	-14.6	4,397	-0.33%
2022/07/20	64	31.75	30	31.42	31.20	34	4,370	0.78%
2022/07/19	13	31.29	29	31.30	31.50	-16	4,411	-0.36%
2022/07/18	51.2	31.28	61	31.23	31.05	-9.8	4,407	-0.22%
2022/07/15	14.3	30.91	15	30.99	31.10	-0.7	4,350	-0.02%
2022/07/14	29	30.25	64.2	30.60	30.90	-35.2	4,320	-0.81%
2022/07/13	26	30.12	24	30.04	30.00	2	4,256	0.05%
2022/07/12	17	29.64	20	29.30	29.25	-3	4,282	-0.07%
2022/07/11	36	30.61	34.5	30.44	30.20	1.5	4,322	0.03%
2022/07/08	35	30.14	24.5	30.25	30.30	10.5	4,278	0.25%
2022/07/07	20	28.80	24	28.55	28.90	-4	4,186	-0.10%
2022/07/06	57.1	28.82	47	28.68	28.60	10.1	4,222	0.24%
2022/07/05	11.1	27.85	27	28.12	28.10	-16	4,306	-0.37%
2022/07/04	15.2	28.47	14	27.72	27.55	1.2	4,364	0.03%
2022/07/01	10	29.14	40.5	28.69	28.35	-30.5	4,636	-0.66%
2022/06/30	23.7	29.61	22	29.10	28.80	1.7	4,741	0.04%
2022/06/29	44.1	30.30	39	30.22	30.20	5.1	4,745	0.11%
2022/06/28	45.5	30.41	63	30.57	30.80	-17.5	4,778	-0.37%
2022/06/27	11	29.82	4	29.75	29.80	7	4,773	0.15%
2022/06/24	13	29.58	24	29.53	29.80	-11	4,888	-0.22%
2022/06/23	19.1	29.06	20	28.93	28.90	-1	4,897	-0.02%
2022/06/22	19	28.23	1	28.65	28.45	18	5,049	0.36%
2022/06/21	6	28.21	20.2	28.32	28.75	-14.2	5,190	-0.27%
2022/06/20	4	27.90	2	27.98	27.20	2	5,300	0.04%
2022/06/17	5	28.30	8.2	28.08	28.30	-3.2	5,413	-0.06%
2022/06/16	21	29.22	14	29.33	28.60	7	5,606	0.13%
2022/06/15	33.5	29.29	46.5	29.44	29.35	-13	5,699	-0.23%
2022/06/14	4	28.20	4	28.14	28.90	0	5,669	0.00%
2022/06/13	2.5	28.48	0	0.00	28.45	2.5	5,760	0.04%
2022/06/10	8	29.14	12	29.24	29.30	-4	5,851	-0.07%
2022/06/09	56	29.91	22	29.71	29.65	34	6,019	0.56%
2022/06/08	28	29.91	18	29.81	29.70	10	6,068	0.16%
2022/06/07	26.1	29.75	8	29.69	29.55	18.1	6,206	0.29%
2022/06/06	0	0.00	1	29.35	29.30	-1	6,325	-0.02%
2022/06/02	2.1	29.30	3	29.25	29.30	-0.9	6,407	-0.01%
2022/06/01	6	29.45	6	29.56	29.45	0	6,505	0.00%
2022/05/31	4.1	29.42	2	29.35	29.15	2.1	6,659	0.03%
2022/05/30	3.2	29.31	5	29.26	29.40	-1.9	6,732	-0.03%
2022/05/27	1	28.85	3	28.95	28.90	-2	6,752	-0.03%
2022/05/26	0	0.00	11	28.60	28.55	-11	6,779	-0.16%
2022/05/25	0	0.00	1	28.90	28.95	-1	6,813	-0.01%
2022/05/24	5.1	28.53	7	28.64	28.25	-1.9	6,884	-0.03%
2022/05/23	5.1	29.16	3	29.35	28.80	2.1	6,884	0.03%
2022/05/20	28	29.91	29	29.88	29.40	-1	6,919	-0.01%
2022/05/19	50.3	29.57	39	29.49	29.60	11.3	6,804	0.17%
2022/05/18	9.1	29.17	34	29.42	29.45	-24.9	6,814	-0.37%
2022/05/17	1.2	28.39	10	28.40	28.50	-8.8	6,817	-0.13%
2022/05/16	1.2	27.52	3.2	27.72	27.35	-2	6,873	-0.03%
2022/05/13	7	27.09	5.5	27.44	27.50	1.5	6,923	0.02%
2022/05/12	3	26.77	17	26.98	26.55	-14	6,994	-0.20%
2022/05/11	2	27.55	0	0.00	27.25	2	7,008	0.03%
2022/05/10	3.1	27.37	11	26.67	27.45	-7.9	7,051	-0.11%
2022/05/09	10	27.39	6.1	27.55	27.15	3.9	7,221	0.05%
2022/05/06	3	28.74	1	28.90	28.70	2	7,247	0.03%
2022/05/05	5	29.61	2	29.95	29.75	3	7,312	0.04%
2022/05/04	0	0.00	3	29.00	29.10	-3	7,306	-0.04%
2022/05/03	0	29.50	0	0.00	28.75	0	7,377	0.00%
2022/04/29	41.1	29.27	8	29.37	28.95	33.1	7,451	0.44%
2022/04/28	4	29.02	3.3	28.95	28.85	0.7	7,530	0.01%
2022/04/27	5.5	28.44	17	28.31	28.75	-11.5	7,545	-0.15%
2022/04/26	16	29.28	36	29.50	29.20	-20	7,622	-0.26%
2022/04/25	30.4	29.61	64	29.51	29.20	-33.6	7,678	-0.44%
2022/04/22	6.6	31.16	8.4	31.11	31.05	-1.8	7,645	-0.02%
2022/04/21	6.4	31.65	8	31.65	31.60	-1.6	7,709	-0.02%
2022/04/20	20	32.32	5.1	32.24	32.30	14.9	7,785	0.19%
2022/04/19	6	32.02	4	32.05	32.05	2	7,852	0.03%
2022/04/18	8	31.94	25.3	31.81	31.30	-17.2	8,049	-0.21%
2022/04/15	17.1	32.00	9	31.93	31.90	8.1	8,136	0.10%
2022/04/14	42	32.64	86	32.44	32.30	-44	8,330	-0.53%
2022/04/13	28.1	32.52	26	32.65	32.85	2.1	8,546	0.02%
2022/04/12	34.2	32.19	24	32.56	32.50	10.2	9,449	0.11%
2022/04/11	120	32.93	65	33.27	32.70	55	9,696	0.57%	大買/
2022/04/08	12	34.40	38	34.26	34.15	-26	9,656	-0.27%
2022/04/07	80	35.45	53	35.07	34.05	27	9,718	0.28%
2022/04/06	57	35.56	50	35.70	35.70	7	9,652	0.07%
2022/04/01	36.2	35.34	36.2	35.40	35.90	0	9,998	0.00%
2022/03/31	68	35.88	66.9	35.72	35.50	1.1	11,313	0.01%
2022/03/30	43.1	35.74	31	35.82	35.95	12.1	12,911	0.09%
2022/03/29	90.2	35.70	87	35.28	34.90	3.2	13,307	0.02%
2022/03/28	57.7	35.07	50	35.39	35.55	7.7	13,210	0.06%
2022/03/25	69	36.05	56	35.86	35.60	13	13,187	0.10%
2022/03/24	69.3	35.60	45.2	35.69	35.50	24.2	13,079	0.18%
2022/03/23	40.1	35.72	68.5	35.35	35.35	-28.5	13,109	-0.22%
2022/03/22	41	35.22	39.6	35.52	35.70	1.4	13,328	0.01%
2022/03/21	59.1	35.27	39	35.33	35.10	20.1	13,991	0.14%
2022/03/18	21	34.42	24	34.26	34.35	-3	14,029	-0.02%
2022/03/17	12	33.73	15	33.80	33.75	-3	14,278	-0.02%
2022/03/16	17	33.09	26	33.37	32.95	-9	14,679	-0.06%
2022/03/15	24.2	33.25	11	33.49	32.85	13.2	14,651	0.09%
2022/03/14	40	33.80	36	33.83	33.45	4	14,637	0.03%
2022/03/11	30	34.82	36	34.63	34.75	-6	14,521	-0.04%
2022/03/10	44	34.56	56.1	34.50	34.35	-12.1	14,539	-0.08%
2022/03/09	31.1	33.44	25.6	33.54	34.00	5.6	14,477	0.04%
2022/03/08	12.4	32.19	5	32.41	32.15	7.4	14,571	0.05%
2022/03/07	20.1	33.28	23	33.20	33.00	-2.9	14,967	-0.02%
2022/03/04	63	34.88	63	34.72	34.40	0	15,099	0.00%
2022/03/03	6.1	34.48	8	34.28	34.25	-1.9	15,121	-0.01%
2022/03/02	4	33.53	11	33.40	33.60	-7	15,242	-0.05%
2022/03/01	0	33.93	1	33.65	33.85	-1	15,363	-0.01%
2022/02/25	10.3	33.52	8	33.73	33.25	2.3	15,621	0.01%
2022/02/24	21.1	33.64	13	33.63	33.30	8.1	15,743	0.05%
2022/02/23	6	34.49	2	34.53	34.60	4	15,845	0.03%
2022/02/22	31	34.47	103	33.94	34.20	-72	16,268	-0.44%	大賣/
2022/02/21	17	35.05	23	35.20	35.20	-6	16,631	-0.04%
2022/02/18	119.2	35.55	73	35.30	35.55	46.1	17,442	0.26%	大買/
2022/02/17	6.1	35.27	125	35.04	34.95	-118.9	17,780	-0.67%	大賣/鉅額交易
2022/02/16	31.2	34.90	42.2	34.71	34.85	-11	18,411	-0.06%
2022/02/15	10	34.08	14.5	34.20	33.90	-4.5	18,703	-0.02%
2022/02/14	65	33.68	37.1	33.69	33.60	27.9	19,805	0.14%
2022/02/11	25	34.42	8	34.42	34.50	17	21,027	0.08%
2022/02/10	20.5	34.97	9.5	35.11	34.80	11	21,483	0.05%
2022/02/09	15	34.98	31	35.24	35.10	-16	21,905	-0.07%
2022/02/08	28.5	34.56	42.3	34.06	34.75	-13.8	22,079	-0.06%
2022/02/07	33	33.32	52	33.61	33.95	-19	22,587	-0.08%
2022/01/26	54	31.91	61.7	31.99	31.95	-7.7	22,967	-0.03%
2022/01/25	59.1	32.60	53	32.18	32.10	6.1	23,820	0.03%
2022/01/24	19.3	32.55	35	32.68	32.80	-15.7	24,747	-0.06%
2022/01/21	38	33.78	117	33.45	33.40	-79	26,168	-0.30%	大賣/
2022/01/20	5	34.10	21	34.22	34.10	-16	27,583	-0.06%
2022/01/19	34	34.31	25	34.50	34.10	9	28,672	0.03%
2022/01/18	77	34.17	39	34.18	34.10	38	29,621	0.13%
2022/01/17	37	34.33	13	34.57	34.60	24	29,597	0.08%
2022/01/14	22	33.24	9	33.42	33.55	13	29,550	0.04%
2022/01/13	56	34.06	161	33.98	34.00	-105	29,675	-0.35%	大賣/鉅額交易
2022/01/12	30.4	34.52	17.8	34.46	34.30	12.6	29,584	0.04%
2022/01/11	132.2	34.87	185.7	34.59	34.50	-53.5	29,498	-0.18%	大買/大賣/
2022/01/10	74.4	35.71	52.6	35.75	35.75	21.8	29,286	0.07%
2022/01/07	94.1	36.48	78	36.77	36.25	16.1	29,165	0.06%
2022/01/06	235.1	37.49	251	37.41	37.35	-15.9	28,931	-0.05%	大買/大賣/
2022/01/05	430.9	38.04	401.1	37.87	37.15	29.8	28,728	0.10%	大買/大賣/
2022/01/04	88	36.84	215.1	36.23	37.10	-127.1	27,826	-0.46%	大賣/鉅額交易
2022/01/03	13.1	36.20	16	36.16	35.95	-3	27,520	-0.01%
2021/12/30	81.2	36.67	16	36.89	36.60	65.2	27,480	0.24%
2021/12/29	139	36.70	111	36.77	36.65	28	27,441	0.10%	大買/大賣/
2021/12/28	234.3	37.28	175.1	37.35	36.90	59.2	27,314	0.22%	大買/大賣/
2021/12/27	846.6	37.95	508.1	38.35	37.60	338.5	27,062	1.25%	大買/大賣/鉅額交易
2021/12/24	740	38.59	865.3	37.94	39.95	-125.3	26,024	-0.48%	大買/大賣/鉅額交易
2021/12/23	596.1	36.32	485.5	36.43	36.35	110.6	24,424	0.45%	大買/大賣/鉅額交易
2021/12/22	16	35.41	14	35.17	35.20	2	24,030	0.01%
2021/12/21	15.2	35.00	2	34.85	35.15	13.2	24,146	0.05%
2021/12/20	60	35.25	18	35.12	35.30	42	24,258	0.17%
2021/12/17	44.1	35.20	26.7	35.30	35.20	17.4	24,494	0.07%
2021/12/16	144.1	36.07	233.2	36.03	36.00	-89.1	25,278	-0.35%	大買/大賣/
2021/12/15	413.5	36.32	337.6	36.16	35.00	75.9	25,333	0.30%	大買/大賣/
2021/12/14	52	35.68	53.6	35.73	35.60	-1.5	24,657	-0.01%
2021/12/13	110.3	35.82	169	35.92	35.50	-58.7	24,521	-0.24%	大買/大賣/
2021/12/10	407.2	35.60	348	35.58	36.00	59.2	24,219	0.24%	大買/大賣/
2021/12/09	27.2	34.23	18.2	34.21	34.00	9.1	23,755	0.04%
2021/12/08	48	34.03	50	33.85	33.80	-2	23,674	-0.01%
2021/12/07	34.8	33.58	9	33.84	33.55	25.8	23,573	0.11%
2021/12/06	49.6	33.72	33	33.72	33.80	16.5	23,497	0.07%
2021/12/03	24.1	32.96	24.6	33.14	33.15	-0.5	23,397	0.00%
2021/12/02	45.2	32.78	34	32.83	32.35	11.2	23,306	0.05%
2021/12/01	167.6	32.75	111.1	32.79	33.25	56.5	23,147	0.24%	大買/大賣/
2021/11/30	49	35.53	56.1	35.46	35.00	-7.1	22,756	-0.03%
2021/11/29	103	33.85	130	34.23	34.50	-27	22,557	-0.12%	大買/大賣/
2021/11/26	66	34.66	76	34.50	34.40	-10	22,383	-0.04%
2021/11/25	35	34.87	92	34.67	34.40	-57	22,180	-0.26%
2021/11/24	40.1	34.86	53	34.70	34.75	-12.9	22,068	-0.06%
2021/11/23	38	35.40	14.6	35.35	35.20	23.4	21,840	0.11%
2021/11/22	51.1	36.00	45	35.74	35.40	6.1	21,725	0.03%
2021/11/19	165.1	35.96	176	35.92	35.90	-10.9	21,562	-0.05%	大買/大賣/
2021/11/18	73.1	36.35	124	36.31	36.00	-50.9	21,120	-0.24%	大賣/
2021/11/17	300	38.09	341.5	38.10	37.30	-41.5	20,685	-0.20%	大買/大賣/
2021/11/16	260.7	36.90	221.4	36.92	37.25	39.4	19,849	0.20%	大買/大賣/
2021/11/15	306	37.58	292.3	37.45	37.25	13.7	19,423	0.07%	大買/大賣/
2021/11/12	299.3	35.92	294	35.90	35.85	5.3	18,705	0.03%	大買/大賣/
2021/11/11	844	37.43	731.1	37.49	36.25	113	18,338	0.62%	大買/大賣/鉅額交易
2021/11/10	351.7	36.73	383	37.04	37.10	-31.3	17,216	-0.18%	大買/大賣/
2021/11/09	209	35.20	222.7	34.98	34.90	-13.7	15,946	-0.09%	大買/大賣/
2021/11/08	353	34.57	341.2	34.48	34.70	11.8	15,597	0.08%	大買/大賣/
2021/11/05	148.4	33.98	103.5	33.86	34.25	44.9	15,295	0.29%	大買/大賣/
2021/11/04	303	34.53	276.3	34.48	34.40	26.8	14,950	0.18%	大買/大賣/
2021/11/03	292.2	33.68	325	33.67	33.30	-32.8	14,421	-0.23%	大買/大賣/
2021/11/02	341.2	34.55	645.5	34.36	33.10	-304.3	14,291	-2.13%	大買/大賣/鉅額交易
2021/11/01	317.5	36.00	366.2	35.90	36.30	-48.7	13,606	-0.36%	大買/大賣/
2021/10/29	721.2	33.76	634.8	33.62	34.60	86.4	12,750	0.68%	大買/大賣/
2021/10/28	940.2	32.39	1,210.9	32.30	32.20	-270.7	11,254	-2.41%	大買/大賣/鉅額交易
2021/10/27	668.2	30.75	212	30.58	31.95	456.2	9,770	4.67%	大買/大賣/鉅額交易
2021/10/26	733	30.28	927	29.92	29.05	-194	8,702	-2.23%	大買/大賣/鉅額交易
2021/10/25	3	28.40	7.5	28.40	28.45	-4.5	7,660	-0.06%
2021/10/22	5	27.86	8.2	27.88	27.95	-3.2	7,743	-0.04%
2021/10/21	31	28.30	35	28.37	28.00	-4	8,139	-0.05%
2021/10/20	9	27.43	10	27.41	27.55	-1	7,934	-0.01%
2021/10/19	6	27.33	9	27.36	27.35	-3	7,935	-0.04%
2021/10/18	4	27.00	2	27.03	26.95	2	7,912	0.03%
2021/10/15	7.3	26.82	26.8	26.81	26.80	-19.5	7,937	-0.25%
2021/10/14	3	26.57	12.2	26.88	26.45	-9.2	7,930	-0.12%
2021/10/13	39	26.76	89.1	26.72	26.60	-50.1	7,905	-0.63%
2021/10/12	27	27.61	16	27.48	27.25	11	7,841	0.14%
2021/10/08	16	28.17	7	28.51	28.05	9	7,779	0.12%
2021/10/07	18	28.03	5.8	28.24	28.55	12.2	7,768	0.16%
2021/10/06	64	28.03	23	27.84	27.50	41	7,741	0.53%
2021/10/05	73.2	28.33	69	28.27	28.30	4.2	7,721	0.05%
2021/10/04	268.2	28.77	274	28.64	28.80	-5.8	7,622	-0.08%	大買/大賣/
2021/10/01	449.5	28.72	351	28.60	28.50	98.5	7,383	1.33%	大買/大賣/
2021/09/30	8	28.66	7	28.56	28.45	1	7,122	0.01%
2021/09/29	17.1	28.39	18	28.43	28.25	-0.9	7,123	-0.01%
2021/09/28	32.6	28.18	56	28.42	28.75	-23.4	7,226	-0.32%
2021/09/27	13.1	28.21	38	28.43	28.10	-24.9	7,833	-0.32%
2021/09/24	226.1	29.23	255.1	29.13	28.90	-29	8,042	-0.36%	大買/大賣/
2021/09/23	638.2	29.33	591.6	29.31	29.35	46.7	7,733	0.60%	大買/大賣/
2021/09/22	144	28.43	123	28.36	29.40	21	6,798	0.31%	大買/大賣/
2021/09/17	43	27.78	21	27.95	27.90	22	6,444	0.34%
2021/09/16	25	27.79	20.2	27.85	27.25	4.8	6,417	0.07%
2021/09/15	11.3	27.39	12	27.48	27.35	-0.7	6,317	-0.01%
2021/09/14	2	27.00	6	27.04	26.95	-4	6,255	-0.06%
2021/09/13	1.2	26.82	10	26.80	26.80	-8.8	6,254	-0.14%
2021/09/10	1	26.45	2	26.50	26.55	-1	6,269	-0.02%
2021/09/09	1	26.40	0	26.15	26.50	1	6,291	0.02%
2021/09/08	0.1	26.60	5	26.34	26.30	-4.9	6,296	-0.08%
2021/09/07	1.7	26.87	2	26.85	26.95	-0.3	6,297	0.00%
2021/09/06	21	27.39	1	26.80	26.80	20	6,296	0.32%
2021/09/03	4	27.20	9	27.32	27.25	-5	6,211	-0.08%
2021/09/02	10	26.78	1	26.55	26.55	9	6,134	0.15%
2021/09/01	2	26.95	7	27.19	27.25	-5	6,095	-0.08%
2021/08/31	4	26.78	6	26.88	26.85	-2	6,072	-0.03%
2021/08/30	4	26.93	10	26.96	26.80	-6	6,089	-0.10%
2021/08/27	37	26.94	26	26.62	26.60	11	6,056	0.18%
2021/08/26	22	26.71	29	26.57	26.55	-7	6,004	-0.12%
2021/08/25	3	26.80	3.2	26.22	26.70	-0.2	5,983	0.00%
2021/08/24	1	25.90	0	0.00	25.90	1	5,981	0.02%
2021/08/23	4.2	26.02	7	26.09	26.10	-2.8	6,001	-0.05%
2021/08/20	4	25.68	17	25.63	25.50	-13	6,031	-0.22%
2021/08/19	17	25.41	2.1	25.93	25.30	15	6,012	0.25%
2021/08/18	31.1	25.83	29.3	26.12	26.40	1.7	6,042	0.03%
2021/08/17	5	26.33	10	26.19	26.00	-5	6,029	-0.08%
2021/08/16	3	26.68	13	26.21	26.45	-10	6,022	-0.17%
2021/08/13	14	27.14	11	27.31	27.00	3	5,997	0.05%
2021/08/12	23	27.77	8.1	27.54	27.30	14.9	5,980	0.25%
2021/08/11	34.5	27.77	24	27.56	27.90	10.5	5,844	0.18%
2021/08/10	16.1	27.25	17	27.32	27.25	-0.9	5,705	-0.02%
2021/08/09	3.1	28.00	17	27.98	27.80	-13.9	5,752	-0.24%
2021/08/06	41	28.55	85.1	28.31	28.45	-44.1	5,749	-0.77%
2021/08/05	55.1	27.81	28	27.76	27.50	27.1	5,460	0.50%
2021/08/04	3	27.88	18	27.53	28.05	-15	5,397	-0.28%
2021/08/02	7	27.06	5	27.08	27.10	2	5,506	0.04%
2021/07/30	4	26.86	0	0.00	26.95	4	5,531	0.07%
2021/07/29	11.1	27.06	34	27.10	27.05	-22.9	5,629	-0.41%
2021/07/28	58.5	27.26	71.1	27.22	27.50	-12.6	5,589	-0.22%
2021/07/27	76	28.00	76	27.86	28.30	0	5,543	0.00%
2021/07/26	4.2	26.89	7.1	26.76	26.80	-2.9	5,184	-0.06%
2021/07/23	9	26.15	16	26.13	26.30	-7	5,234	-0.13%
2021/07/22	10	26.13	4.3	26.18	26.10	5.7	5,367	0.11%
2021/07/21	4	26.11	3.2	26.04	25.90	0.8	5,396	0.01%
2021/07/20	7	26.45	12.1	26.46	26.45	-5.1	5,393	-0.09%
2021/07/19	15.1	27.02	5	26.92	26.95	10.1	5,420	0.19%
2021/07/16	10.2	27.00	9	26.99	26.85	1.2	5,517	0.02%
2021/07/15	19	26.61	7	26.73	26.75	12	5,614	0.21%
2021/07/14	30	26.75	30	26.66	26.50	0	5,657	0.00%
2021/07/13	33	27.43	22.1	27.68	27.15	10.9	5,649	0.19%
2021/07/12	5	27.20	6	27.55	27.55	-1	5,613	-0.02%
2021/07/09	11.1	26.87	186	26.80	26.85	-174.9	5,555	-3.15%	大賣/鉅額交易
2021/07/08	12	27.33	57	27.44	27.25	-45	5,633	-0.80%
2021/07/07	11	27.56	61	27.50	27.35	-50	5,739	-0.87%
2021/07/06	59	28.04	70	28.12	27.90	-11	5,753	-0.19%
2021/07/05	123.2	29.15	82.1	29.14	28.85	41.2	5,841	0.70%	大買/
2021/07/02	198.4	28.55	166.2	28.74	28.90	32.2	5,701	0.56%	大買/大賣/
2021/07/01	22.4	27.37	113	27.37	27.50	-90.7	5,185	-1.75%	大賣/
2021/06/30	6	26.00	0	0.00	26.00	6	5,396	0.11%
2021/06/29	18	25.94	11	25.85	25.85	7	5,802	0.12%
2021/06/28	41	26.33	15	26.57	26.25	26	5,815	0.45%
2021/06/25	45	27.63	36	27.68	27.70	9	5,871	0.15%
2021/06/24	2	27.25	12	27.21	27.15	-10	5,800	-0.17%
2021/06/23	5	27.08	0	0.00	27.15	5	5,794	0.09%
2021/06/22	10	26.95	27	27.02	26.80	-17	5,881	-0.29%
2021/06/21	8	26.54	8	26.68	26.55	0	5,896	0.00%
2021/06/18	22	26.98	6	27.05	27.00	16	5,929	0.27%
2021/06/17	21	27.19	0	0.00	27.25	21	5,971	0.35%
2021/06/16	6	27.26	7	27.21	27.15	-1	6,019	-0.02%
2021/06/15	5	27.00	4	27.00	27.15	1	6,030	0.02%
2021/06/11	25	27.00	11	27.00	26.85	14	6,058	0.23%
2021/06/10	13	26.69	7	26.64	26.80	6	6,081	0.10%
2021/06/09	11	26.65	9	26.83	26.60	2	6,117	0.03%
2021/06/07	10	26.60	11	26.28	26.50	-1	6,237	-0.02%
2021/06/04	1	26.50	5	26.47	26.30	-4	6,241	-0.06%
2021/06/03	21	27.05	22	26.86	26.85	-1	6,280	-0.02%
2021/06/02	21	26.83	24	26.83	26.80	-3	6,332	-0.05%
2021/06/01	21	26.70	40	26.64	26.65	-19	6,455	-0.29%
2021/05/31	17	26.57	21	26.46	26.40	-4	6,475	-0.06%
2021/05/28	2	26.30	26	26.39	26.35	-24	6,488	-0.37%
2021/05/27	2	25.68	0	0.00	26.10	2	6,493	0.03%
2021/05/26	37	26.05	2	25.80	25.70	35	6,527	0.54%
2021/05/25	7	25.99	1	25.95	25.75	6	6,504	0.09%
2021/05/24	3	25.75	6	25.79	25.75	-3	6,556	-0.05%
2021/05/21	1.1	25.55	8	25.60	25.50	-7	6,611	-0.11%
2021/05/20	32	25.23	38	25.19	25.15	-6	6,854	-0.09%
2021/05/19	25.4	24.90	32	24.91	25.05	-6.6	6,914	-0.10%
2021/05/18	29	24.52	21	24.46	24.80	8	6,952	0.12%
2021/05/17	22	23.14	13	23.20	23.00	9	6,981	0.13%
2021/05/14	3	25.40	15	25.11	24.80	-12	6,950	-0.17%
2021/05/13	15	25.39	12	24.50	25.05	3	7,022	0.04%
2021/05/12	15	25.29	30	25.39	25.45	-15	6,988	-0.21%
2021/05/11	49	27.14	56.2	27.01	26.55	-7.2	6,855	-0.11%
2021/05/10	31	28.47	14	28.46	28.25	17	6,814	0.25%
2021/05/07	11	28.97	1	29.00	28.95	10	6,742	0.15%
2021/05/06	79	28.58	128	28.64	29.05	-49	6,726	-0.73%	大賣/
2021/05/05	1	27.40	8	27.27	27.20	-7	6,620	-0.11%
2021/05/04	42	27.66	29.5	27.56	27.20	12.5	6,710	0.19%
2021/05/03	16	28.70	5	28.87	28.50	11	6,635	0.17%
2021/04/29	37	29.57	12	29.49	29.45	25	6,620	0.38%
2021/04/28	58	29.71	74	29.86	29.90	-16	6,596	-0.24%
2021/04/27	32	29.07	35	29.17	29.10	-3	6,536	-0.05%
2021/04/26	27	29.09	11	29.14	29.05	16	6,546	0.24%
2021/04/23	45	28.97	38	28.96	29.05	7	6,574	0.11%
2021/04/22	102	29.41	35	29.41	29.05	67	6,618	1.01%	大買/
2021/04/21	25	30.15	29.1	30.05	29.95	-4.1	6,558	-0.06%
2021/04/20	22	29.53	32	29.62	29.65	-10	6,499	-0.15%
2021/04/19	18	29.49	23	29.50	29.45	-5	6,594	-0.08%
2021/04/16	12	29.21	13	29.24	29.25	-1	6,646	-0.02%
2021/04/15	6.5	29.10	3	29.12	29.05	3.5	6,984	0.05%
2021/04/14	73	28.80	78.2	28.94	28.95	-5.2	7,744	-0.07%
2021/04/13	45	29.71	27	29.86	29.25	18	7,860	0.23%
2021/04/12	40.3	30.24	46.8	30.21	30.15	-6.5	7,837	-0.08%
2021/04/09	94.9	30.36	96	30.26	30.10	-1.1	7,846	-0.01%
2021/04/08	23.5	31.02	27	30.97	30.95	-3.5	7,669	-0.05%
2021/04/07	93.1	31.29	65	31.14	31.30	28.1	7,565	0.37%
2021/04/06	130	30.76	145	30.92	31.35	-15	7,343	-0.20%	大買/大賣/
2021/04/01	67	29.83	105	29.69	29.90	-38	6,835	-0.56%	大賣/
2021/03/31	17	29.19	14	28.98	28.95	3	6,472	0.05%
2021/03/30	38	29.15	36	29.10	29.15	2	6,609	0.03%
2021/03/29	44	28.65	23	28.65	28.65	21	6,537	0.32%
2021/03/26	2	28.65	2	28.70	28.75	0	6,590	0.00%
2021/03/25	11	28.94	27	28.89	28.70	-16	6,643	-0.24%
2021/03/24	23	28.60	40	28.56	28.60	-17	6,640	-0.26%
2021/03/23	12	29.18	38	28.83	28.75	-26	6,679	-0.39%
2021/03/22	27	29.12	21	29.13	29.20	6	6,663	0.09%
2021/03/19	10	28.79	3	28.83	28.90	7	6,684	0.10%
2021/03/18	20	28.66	17	28.70	28.70	3	6,677	0.04%
2021/03/17	27	28.62	27.2	28.69	28.65	-0.1	6,757	0.00%
2021/03/16	6	28.42	3	28.40	28.40	3	6,885	0.04%
2021/03/15	6	28.38	4	28.31	28.35	2	6,999	0.03%
2021/03/12	9	28.67	15	28.59	28.55	-6	7,075	-0.08%
2021/03/11	14	28.63	7	28.50	28.70	7	7,383	0.09%
2021/03/10	11	28.66	0	0.00	28.55	11	7,414	0.15%
2021/03/09	17	28.54	18	28.54	28.60	-1	7,626	-0.01%
2021/03/08	24	29.15	9	29.48	28.95	15	7,746	0.19%
2021/03/05	61	29.13	41.1	29.01	29.30	19.9	7,831	0.25%
2021/03/04	6	28.59	5	28.68	28.75	1	7,950	0.01%
2021/03/03	10	28.58	0	0.00	28.75	10	8,118	0.12%
2021/03/02	16	29.11	8	29.18	28.90	8	8,466	0.09%
2021/02/26	10	28.98	3	29.02	29.30	7	9,090	0.08%
2021/02/25	6	29.38	30	29.35	29.40	-24	9,524	-0.25%
2021/02/24	15.1	29.85	19.2	29.77	29.30	-4.1	9,629	-0.04%
2021/02/23	21.4	29.73	19	29.64	29.70	2.4	9,582	0.03%
2021/02/22	38.4	30.15	37	30.15	30.10	1.4	9,545	0.02%
2021/02/19	15	29.25	3	29.57	29.75	12	9,340	0.13%
2021/02/18	14	29.11	18	29.03	29.15	-4	9,323	-0.04%
2021/02/17	24.1	28.81	22	28.77	28.95	2.1	9,339	0.02%
2021/02/05	30	28.86	11	28.88	28.85	19	9,308	0.20%
2021/02/04	71	29.06	76	29.16	29.10	-5	9,358	-0.05%
2021/02/03	5	28.61	12	28.67	28.50	-7	9,326	-0.08%
2021/02/02	33	28.02	30	28.09	28.20	3	9,438	0.03%
2021/02/01	42	27.62	14	27.74	27.90	28	9,682	0.29%
2021/01/29	55	28.42	32	28.22	28.20	23	9,673	0.24%
2021/01/28	27	28.71	18	28.89	28.80	9	9,829	0.09%
2021/01/27	10	28.97	6	29.13	29.15	4	9,855	0.04%
2021/01/26	67	28.96	92	29.13	28.85	-25	9,887	-0.25%
2021/01/25	8	28.41	4	28.44	28.40	4	9,849	0.04%
2021/01/22	9	28.27	6	28.28	28.60	3	9,901	0.03%
2021/01/21	9	28.01	1	28.40	27.95	8	9,941	0.08%
2021/01/20	71	28.52	18	28.51	28.20	53	10,007	0.53%
2021/01/19	33	29.29	15	29.43	29.20	18	9,997	0.18%
2021/01/18	15	28.81	38	29.00	29.15	-23	10,064	-0.23%
2021/01/15	72	28.93	44	29.06	28.80	28	10,122	0.28%
2021/01/14	16	29.48	28	29.44	29.55	-12	10,154	-0.12%
2021/01/13	26	29.06	16	29.15	29.05	10	10,198	0.10%
2021/01/12	47	29.20	9	29.01	29.00	38	10,221	0.37%
2021/01/11	49	29.77	23	29.76	29.65	26	10,156	0.26%
2021/01/08	249	30.09	107.5	30.31	30.20	141.5	10,271	1.38%	大買/大賣/鉅額交易
2021/01/07	320.7	30.77	430	30.80	31.25	-109.3	10,264	-1.06%	大買/大賣/鉅額交易
2021/01/06	133	29.75	193	29.63	29.45	-60	10,401	-0.58%	大買/大賣/
2021/01/05	34	29.60	40	29.65	29.50	-6	10,848	-0.06%
2021/01/04	88	29.26	118	29.41	29.30	-30	10,806	-0.28%	大賣/
2020/12/31	17	29.06	4	28.99	28.95	13	10,719	0.12%
2020/12/30	56	29.13	21	29.08	29.00	35	10,720	0.33%
2020/12/29	15	28.98	4	29.04	28.85	11	10,861	0.10%
2020/12/28	15	28.96	14	28.84	29.05	1	10,807	0.01%
2020/12/25	76	29.18	85	28.77	28.85	-9	10,741	-0.08%
2020/12/24	191	29.02	79	29.01	29.05	112	10,699	1.05%	大買/鉅額交易
2020/12/23	35	28.31	17	28.47	28.45	18	10,545	0.17%
2020/12/22	143	28.31	124	28.44	27.80	19	10,587	0.18%	大買/大賣/
2020/12/21	10	27.81	17	27.91	28.20	-7	10,567	-0.07%
2020/12/18	18	28.08	212	27.86	28.00	-194	10,552	-1.84%	大賣/鉅額交易
2020/12/17	23	28.58	10.5	28.62	28.30	12.5	10,550	0.12%
2020/12/16	35	28.34	11	28.38	28.50	24	10,647	0.23%
2020/12/15	42	28.10	88	28.06	28.05	-46	10,752	-0.43%
2020/12/14	48	28.72	13	28.70	28.75	35	10,775	0.32%
2020/12/11	47	28.43	55	28.45	28.55	-8	10,797	-0.07%
2020/12/10	72	29.08	85	29.03	28.95	-13	10,799	-0.12%
2020/12/09	85	29.52	24	29.50	29.45	61	10,678	0.57%
2020/12/08	68	29.78	52.5	29.72	29.65	15.5	10,686	0.15%
2020/12/07	163	30.48	132	30.38	30.10	31	10,646	0.29%	大買/大賣/
2020/12/04	34	29.55	32	29.53	29.55	2	10,389	0.02%
2020/12/03	110	29.79	138	29.66	29.65	-28	10,475	-0.27%	大買/大賣/
2020/12/02	119	29.43	160	29.64	29.35	-41	10,456	-0.39%	大買/大賣/
2020/12/01	37	29.24	88	29.28	29.25	-51	10,437	-0.49%
2020/11/30	138	29.53	117	29.51	29.55	21	10,438	0.20%	大買/大賣/
2020/11/27	81	29.02	101.1	29.18	28.90	-20	10,370	-0.19%	大賣/
2020/11/26	344.5	28.88	355	28.84	28.60	-10.5	10,410	-0.10%	大買/大賣/
2020/11/25	272.1	28.90	272	28.87	28.70	0.1	10,293	0.00%	大買/大賣/
2020/11/24	165	27.73	142	27.83	28.00	23	9,916	0.23%	大買/大賣/
2020/11/23	20	26.80	25	26.93	27.05	-5	10,531	-0.05%
2020/11/20	34	26.50	1	26.40	26.50	33	10,995	0.30%
2020/11/19	23	26.32	3	26.40	26.35	20	11,881	0.17%
2020/11/18	26	26.43	0	0.00	26.40	26	12,277	0.21%
2020/11/17	5	26.44	0	0.00	26.30	5	12,330	0.04%
2020/11/16	27	26.63	5	26.50	26.50	22	12,539	0.18%
2020/11/13	5	26.68	62	26.76	26.70	-57	12,918	-0.44%
2020/11/12	69	26.71	42	26.74	26.70	27	12,992	0.21%
2020/11/11	23	27.06	31	26.98	27.00	-8	13,063	-0.06%
2020/11/10	94	26.68	99	26.72	26.60	-5	13,212	-0.04%
2020/11/09	107	27.47	101	27.34	27.25	6	13,237	0.05%	大買/大賣/
2020/11/06	28.5	26.91	7	27.02	26.95	21.5	13,109	0.16%
2020/11/05	33	27.19	35	27.20	27.05	-2	13,502	-0.01%
2020/11/04	31	26.77	18	26.81	26.70	13	14,041	0.09%
2020/11/03	100	26.74	90	26.84	26.65	10	14,123	0.07%
2020/11/02	20	25.96	23	26.26	26.25	-3	14,129	-0.02%
2020/10/30	8	26.41	2	26.15	26.10	6	14,159	0.04%
2020/10/29	95	26.47	58	26.39	26.60	37	14,257	0.26%
2020/10/28	124	27.04	172	26.93	26.80	-48	14,356	-0.33%	大買/大賣/
2020/10/27	17	26.79	11	26.75	26.65	6	14,261	0.04%
2020/10/26	156	27.26	57	27.09	27.00	99	14,253	0.69%	大買/
2020/10/23	17	27.01	15	27.06	26.80	2	14,219	0.01%
2020/10/22	87	26.97	77	26.87	26.65	10	14,153	0.07%
2020/10/21	10	26.90	24	26.83	26.60	-14	14,090	-0.10%
2020/10/20	13	26.57	3	26.48	26.55	10	14,113	0.07%
2020/10/19	13	26.68	12	26.66	26.40	1	14,127	0.01%
2020/10/16	79	26.75	50	26.63	26.30	29	14,211	0.20%
2020/10/15	101	27.02	142	27.06	26.70	-41	14,127	-0.29%	大買/大賣/
2020/10/14	681	27.53	679	27.53	27.35	2	13,843	0.01%	大買/大賣/
2020/10/13	253.1	26.46	188	26.33	26.85	65.1	13,162	0.49%	大買/大賣/
2020/10/12	0	0.00	4	25.34	25.40	-4	12,871	-0.03%
2020/10/08	1	25.20	8	25.23	25.15	-7	13,148	-0.05%
2020/10/07	19	25.26	42	25.01	25.15	-23	13,411	-0.17%
2020/10/06	59	25.11	74	24.82	25.20	-15	13,424	-0.11%
2020/10/05	7	24.06	1	24.10	24.00	6	13,370	0.04%
2020/09/30	19	23.94	1	23.90	23.95	18	13,412	0.13%
2020/09/29	2	24.20	1	24.15	23.85	1	13,506	0.01%
2020/09/28	0	0.00	33	23.74	24.00	-33	13,556	-0.24%
2020/09/25	66	23.45	50	23.43	23.30	16	13,669	0.12%
2020/09/24	29	24.07	14	24.05	24.05	15	13,606	0.11%
2020/09/23	60	24.80	52	24.61	24.65	8	13,637	0.06%
2020/09/22	13	25.03	23	25.04	24.90	-10	13,792	-0.07%
2020/09/21	44	25.92	33	26.12	25.55	11	13,707	0.08%
2020/09/18	41	25.75	34	25.79	25.85	7	13,614	0.05%
2020/09/17	7	25.48	60	25.57	25.40	-53	13,518	-0.39%
2020/09/16	19	25.31	44	25.53	25.15	-25	13,427	-0.19%
2020/09/15	9	25.17	27	24.91	25.35	-18	13,387	-0.13%
2020/09/14	4	24.58	19	24.81	24.70	-15	13,326	-0.11%
2020/09/11	9	24.52	82	24.71	24.30	-73	13,291	-0.55%
2020/09/10	15	25.09	8	25.17	25.05	7	13,146	0.05%
2020/09/09	27	25.15	12	25.28	25.30	15	13,065	0.11%
2020/09/08	60	25.85	51	25.76	25.65	9	12,970	0.07%
2020/09/07	150	26.06	90	25.73	25.60	60	12,800	0.47%	大買/
2020/09/04	46	25.34	45	25.28	25.40	1	12,613	0.01%
2020/09/03	27	25.40	22	25.36	25.30	5	12,470	0.04%
2020/09/02	24	25.66	29	25.65	25.50	-5	12,328	-0.04%
2020/09/01	56	25.33	61	25.42	25.25	-5	12,153	-0.04%
2020/08/31	53	25.91	72	25.88	25.85	-19	11,924	-0.16%
2020/08/28	103	26.18	170	26.11	26.20	-67	11,663	-0.57%	大買/大賣/
2020/08/27	372	26.58	333	26.45	26.30	39	11,390	0.34%	大買/大賣/
2020/08/26	244	25.82	233	25.87	25.65	11	10,297	0.11%	大買/大賣/
2020/08/25	247	25.66	229	25.46	26.40	18	9,697	0.19%	大買/大賣/
2020/08/24	161	24.56	157	24.69	24.95	4	8,780	0.05%	大買/大賣/
2020/08/21	64	23.80	54	23.88	24.00	10	8,376	0.12%
2020/08/20	129	23.86	45	23.54	23.40	84	8,269	1.02%	大買/
2020/08/19	75	25.60	90	25.57	25.45	-15	7,991	-0.19%
2020/08/18	24	24.64	24	24.86	24.80	0	7,530	0.00%
2020/08/17	43.3	24.74	33	24.88	24.70	10.3	7,421	0.14%
2020/08/14	53	24.76	102	24.63	24.85	-49	7,251	-0.68%	大賣/
2020/08/13	79	24.38	80	24.14	24.00	-1	7,003	-0.01%
2020/08/12	30	24.46	29	24.65	24.55	1	6,865	0.01%
2020/08/11	97	24.76	70	24.66	24.80	27	6,718	0.40%
2020/08/10	169	24.22	201	24.49	25.30	-32	6,250	-0.51%	大買/大賣/
2020/08/07	48	23.42	42	23.58	23.50	6	5,512	0.11%
2020/08/06	36	23.15	1	23.55	23.10	35	5,373	0.65%
2020/08/05	29	23.32	10	23.27	23.30	19	5,299	0.36%
2020/08/04	130	23.51	104	23.39	23.30	26	5,214	0.50%	大買/大賣/
2020/08/03	29	23.22	23	23.22	23.20	6	5,131	0.12%
2020/07/31	8	22.56	5	22.45	22.50	3	4,952	0.06%
2020/07/30	1	22.60	5	22.51	22.70	-4	4,934	-0.08%
2020/07/29	17	21.99	13	22.16	22.75	4	4,872	0.08%
2020/07/28	4	21.95	1	22.40	21.60	3	4,798	0.06%
2020/07/27	3	22.25	5	21.95	21.90	-2	4,777	-0.04%
2020/07/24	12	22.41	6	22.53	22.35	6	4,727	0.13%
2020/07/23	2	23.23	1	23.00	22.95	1	4,609	0.02%
2020/07/22	6	22.98	13	22.83	23.25	-7	4,529	-0.15%
2020/07/21	15	22.60	12	22.70	22.40	3	4,421	0.07%
2020/07/20	31	22.64	72	22.70	22.65	-41	4,303	-0.95%
2020/07/17	51	23.04	42	23.01	23.15	9	4,216	0.21%
2020/07/16	32.1	23.25	98	23.37	23.60	-65.9	3,989	-1.65%
2020/07/15	57	22.31	46	22.48	22.70	11	3,602	0.31%
2020/07/14	46	21.68	72	21.86	22.30	-26	3,287	-0.79%
2020/07/13	36	21.23	19	21.07	21.10	17	3,001	0.57%
2020/07/10	19	21.10	25	21.30	21.10	-6	2,971	-0.20%
2020/07/09	24	20.80	36	20.74	20.70	-12	2,861	-0.42%
2020/07/08	19	20.78	22	20.93	20.70	-3	2,907	-0.10%
2020/07/07	4	20.50	4	20.63	20.65	0	2,813	0.00%
2020/07/06	6	20.76	11	20.92	20.55	-5	2,786	-0.18%
2020/07/03	27	20.36	3	20.50	20.50	24	2,673	0.90%
2020/07/02	62	20.39	21	20.58	20.55	41	2,662	1.54%
2020/07/01	17	20.28	89	20.64	21.00	-72	2,564	-2.81%
2020/06/30	1	19.60	0	0.00	19.65	1	2,359	0.04%
2020/06/29	11	19.61	6	19.70	19.55	5	2,360	0.21%
2020/06/24	3	20.93	0	0.00	20.95	3	2,304	0.13%
2020/06/23	1	20.60	0	0.00	20.80	1	2,372	0.04%
2020/06/22	3	20.70	8	20.73	20.70	-5	2,383	-0.21%
2020/06/19	29	20.80	5	20.95	20.70	24	2,391	1.00%
2020/06/18	1	20.60	0	0.00	20.65	1	2,366	0.04%
2020/06/17	0	0.00	3	20.58	20.65	-3	2,377	-0.13%
2020/06/16	5	20.45	0	0.00	20.55	5	2,414	0.21%
2020/06/15	6	20.31	2	20.35	20.30	4	2,501	0.16%
2020/06/12	6	20.05	7	20.12	20.30	-1	2,519	-0.04%
2020/06/11	17	20.79	0	0.00	20.50	17	2,549	0.67%
2020/06/09	0	0.00	3	20.95	20.90	-3	2,625	-0.11%
2020/06/08	2	20.95	0	0.00	21.00	2	2,685	0.07%
2020/06/05	6	20.95	0	0.00	20.95	6	2,688	0.22%
2020/06/04	15	21.01	6	20.99	20.95	9	2,737	0.33%
2020/06/03	5	20.75	1	20.85	20.80	4	2,785	0.14%
2020/06/02	1	20.65	0	0.00	20.60	1	2,799	0.04%
2020/06/01	17	20.67	0	0.00	20.65	17	2,800	0.61%
2020/05/29	2	20.50	0	0.00	20.40	2	2,810	0.07%
2020/05/28	23	20.58	5	20.70	20.40	18	2,816	0.64%
2020/05/27	0	0.00	4	20.40	20.40	-4	2,837	-0.14%
2020/05/26	0	0.00	4	20.50	20.40	-4	2,887	-0.14%
2020/05/25	6	20.13	0	0.00	20.40	6	2,902	0.21%
2020/05/22	0	0.00	6	20.48	20.25	-6	2,932	-0.20%
2020/05/21	0	0.00	2	20.60	20.65	-2	2,951	-0.07%
2020/05/20	15	20.57	20	20.50	20.50	-5	2,976	-0.17%
2020/05/19	2	20.55	10	20.54	20.55	-8	3,059	-0.26%
2020/05/18	2	19.73	0	0.00	19.70	2	3,072	0.07%
2020/05/15	0	0.00	1	20.10	19.95	-1	3,112	-0.03%
2020/05/14	7	20.23	0	0.00	20.00	7	3,180	0.22%
2020/05/13	0	0.00	3	20.55	20.55	-3	3,186	-0.09%
2020/05/12	21	20.50	10	20.50	20.50	11	3,246	0.34%
2020/05/11	2	20.40	0	20.55	20.40	2	3,273	0.06%
2020/05/08	27	20.59	8	20.64	20.40	19	3,271	0.58%
2020/05/07	2	20.70	20	20.82	21.20	-18	3,191	-0.56%
2020/05/06	4	20.50	7	20.50	20.50	-3	3,212	-0.09%
2020/05/05	3	20.52	0	0.00	20.50	3	3,310	0.09%
2020/05/04	8	20.51	23	20.51	20.50	-15	3,346	-0.45%
2020/04/30	8	20.68	12	20.88	20.90	-4	3,364	-0.12%
2020/04/29	0	0.00	3	20.53	20.50	-3	3,390	-0.09%
2020/04/28	0	0.00	1	20.35	20.30	-1	3,444	-0.03%
2020/04/27	20	20.13	1	20.20	20.20	19	3,585	0.53%
2020/04/24	14	20.19	26	20.16	20.10	-12	3,622	-0.33%
2020/04/23	5	19.60	12	19.56	19.75	-7	3,599	-0.19%
2020/04/22	1	19.05	0	0.00	19.30	1	3,682	0.03%
2020/04/21	11	19.35	0	0.00	19.20	11	3,741	0.29%
2020/04/20	8	19.84	0	0.00	19.80	8	3,824	0.21%
2020/04/17	12	20.23	1	20.10	19.90	11	3,946	0.28%
2020/04/16	15	19.99	16	19.91	20.00	-1	3,918	-0.03%
2020/04/15	9	20.04	4	20.15	20.10	5	3,922	0.13%
2020/04/14	10	19.91	21	19.82	20.00	-11	3,916	-0.28%
2020/04/13	62	19.54	48	19.66	19.80	14	3,913	0.36%
2020/04/10	2	19.08	4	19.15	19.20	-2	3,842	-0.05%
2020/04/09	17	19.34	10	19.20	19.10	7	3,886	0.18%
2020/04/08	21	18.81	13	19.16	19.25	8	3,879	0.21%
2020/04/07	3	18.62	5	18.75	18.65	-2	3,880	-0.05%
2020/04/06	1	18.20	0	0.00	18.30	1	3,965	0.03%
2020/04/01	8	18.05	3	18.05	18.10	5	3,974	0.13%
2020/03/31	0	0.00	3	18.05	17.95	-3	3,977	-0.08%
2020/03/30	5	17.85	6	18.01	18.05	-1	4,001	-0.02%
2020/03/27	22	18.72	23	18.61	18.20	-1	4,021	-0.02%
2020/03/26	5	17.45	26	17.46	17.70	-21	3,905	-0.54%
2020/03/25	23	17.83	6	17.84	17.70	17	3,884	0.44%
2020/03/24	9	16.88	16	16.87	16.90	-7	3,869	-0.18%
2020/03/23	4	16.13	8	16.11	16.10	-4	3,876	-0.10%
2020/03/20	7	16.85	2	16.85	16.85	5	3,879	0.13%
2020/03/19	18	15.60	40	15.46	15.35	-22	3,869	-0.57%
2020/03/18	0	0.00	1	17.45	17.00	-1	3,824	-0.03%
2020/03/17	7	17.59	5	17.54	17.40	2	3,870	0.05%
2020/03/16	5	18.96	13	18.60	18.25	-8	3,862	-0.21%
2020/03/13	16	18.23	12	18.38	18.80	4	3,864	0.10%
2020/03/12	24	20.16	10	20.05	19.90	14	3,867	0.36%
2020/03/11	8	21.57	0	0.00	21.30	8	3,829	0.21%
2020/03/10	13	21.50	25	21.64	21.85	-12	3,833	-0.31%
2020/03/09	41	22.38	27	22.09	22.05	14	3,775	0.37%
2020/03/06	7	23.04	1	22.95	22.95	6	3,723	0.16%
2020/03/05	4	23.25	1	23.45	23.30	3	3,712	0.08%
2020/03/04	4	23.11	28	23.16	23.10	-24	3,770	-0.64%
2020/03/03	16	23.58	39	23.45	23.30	-23	3,815	-0.60%
2020/03/02	30	23.18	37	23.12	23.10	-7	3,978	-0.18%
2020/02/27	46	23.70	41	23.71	23.35	5	4,062	0.12%
2020/02/26	24	23.91	36	23.93	23.95	-12	4,114	-0.29%
2020/02/25	12	23.81	23	23.91	24.05	-11	4,137	-0.27%
2020/02/24	45	24.11	1	24.05	24.05	44	4,155	1.06%
2020/02/21	39	24.44	3	24.50	24.35	36	4,146	0.87%
2020/02/20	8	24.54	19	24.51	24.50	-11	4,153	-0.26%
2020/02/19	25	24.33	54	24.33	24.35	-29	4,138	-0.70%
2020/02/18	20	23.92	11	24.19	24.10	9	4,320	0.21%
2020/02/17	45	24.07	97	23.94	24.05	-52	4,607	-1.13%
2020/02/14	1	23.55	35	23.60	23.55	-34	4,521	-0.75%
2020/02/13	99	23.56	51	23.50	23.35	48	4,508	1.06%
2020/02/12	9	23.18	6	23.22	23.25	3	4,518	0.07%
2020/02/11	7	23.00	6	23.03	23.10	1	4,486	0.02%
2020/02/10	13	22.57	10	22.69	22.65	3	4,491	0.07%
2020/02/07	7	22.94	4	23.01	22.95	3	4,514	0.07%
2020/02/06	50	23.24	56	23.27	23.35	-6	4,491	-0.13%
2020/02/05	13	22.61	5	22.65	22.50	8	4,420	0.18%
2020/02/04	1	22.75	1	22.75	22.80	0	4,384	0.00%
2020/02/03	19	22.08	5	22.16	22.50	14	4,378	0.32%
2020/01/31	5	23.06	21	23.20	23.30	-16	4,319	-0.37%
2020/01/30	81	23.23	12	23.37	22.85	69	4,275	1.61%
2020/01/20	15	25.31	8	25.33	25.35	7	4,161	0.17%
2020/01/17	10	25.18	12	25.18	25.10	-2	4,193	-0.05%
2020/01/16	28	25.41	51	25.34	25.25	-23	4,164	-0.55%
2020/01/15	24	25.01	17	25.07	25.15	7	4,079	0.17%
2020/01/14	10	25.04	9	25.14	25.00	1	4,057	0.02%
2020/01/13	3	24.63	12	24.74	24.85	-9	3,956	-0.23%
2020/01/10	2	24.10	2	24.05	24.10	0	3,839	0.00%
2020/01/09	1	23.95	5	23.95	23.95	-4	3,825	-0.10%
2020/01/08	10	23.70	12	23.73	23.60	-2	3,819	-0.05%
2020/01/07	22	23.82	4	23.73	23.80	18	3,796	0.47%
2020/01/06	1	23.95	14	24.06	23.95	-13	3,775	-0.34%
2020/01/03	2	24.30	11	24.30	24.25	-9	3,793	-0.24%
2020/01/02	6	24.48	4	24.50	24.40	2	3,817	0.05%
2019/12/31	2	24.40	15	24.36	24.15	-13	3,841	-0.34%
2019/12/30	20.2	24.50	7	24.77	24.50	13.2	3,801	0.35%
2019/12/27	0	0.00	2	24.15	24.20	-2	3,679	-0.05%
2019/12/26	2	24.05	2	24.15	24.05	0	3,664	0.00%
2019/12/25	3	24.12	10	24.14	24.05	-7	3,655	-0.19%
2019/12/24	3	24.02	0	0.00	23.95	3	3,652	0.08%
2019/12/23	0	0.00	5	23.90	23.85	-5	3,627	-0.14%
2019/12/20	0	0.00	0	23.85	23.80	0	3,629	0.00%
2019/12/18	1	23.75	5	23.98	23.75	-4	3,654	-0.11%
2019/12/17	2	23.88	2	23.75	23.80	0	3,649	0.00%
2019/12/16	3	23.68	9	23.77	23.75	-6	3,639	-0.16%
2019/12/13	18	23.71	7	23.70	23.60	11	3,609	0.30%
2019/12/12	11	24.12	2	23.98	23.95	9	3,564	0.25%
2019/12/11	12	24.12	9	24.15	24.20	3	3,511	0.09%
2019/12/10	2	23.95	11	24.04	24.05	-9	3,476	-0.26%
2019/12/09	15	23.89	26	24.05	23.90	-11	3,438	-0.32%
2019/12/06	9	23.53	5	23.51	23.70	4	3,371	0.12%
2019/12/05	7	23.67	10	23.81	23.60	-3	3,373	-0.09%
2019/12/04	0	0.00	13	23.52	23.55	-13	3,393	-0.38%
2019/12/03	0	0.00	6	23.50	23.55	-6	3,520	-0.17%
2019/12/02	2	23.55	4	23.70	23.50	-2	3,554	-0.06%
2019/11/29	12	23.58	2	23.45	23.60	10	3,547	0.28%
2019/11/28	10	24.08	34	24.01	23.90	-24	3,500	-0.69%
2019/11/27	66	24.48	59	24.46	24.35	7	3,552	0.20%
2019/11/26	8	23.91	28	23.86	24.00	-20	3,402	-0.59%
2019/11/25	45	23.73	21	23.76	23.70	24	3,296	0.73%
2019/11/22	14	23.33	2.1	23.36	23.40	11.9	3,240	0.37%
2019/11/21	1	23.00	25	22.98	23.25	-24	3,227	-0.74%
2019/11/20	4	23.16	3	23.23	23.15	1	3,311	0.03%
2019/11/19	1	23.30	1	23.30	23.35	0	3,395	0.00%
2019/11/18	25	23.49	53	23.37	23.15	-28	3,401	-0.82%
2019/11/15	136	23.27	152	23.36	23.25	-16	3,352	-0.48%	大買/大賣/
2019/11/14	100	22.77	145	22.98	22.95	-45	3,139	-1.43%	大賣/
2019/11/13	6	21.80	2	21.83	21.85	4	2,844	0.14%
2019/11/12	3	21.67	5	21.89	21.85	-2	2,892	-0.07%
2019/11/11	18	21.85	52	21.96	21.60	-34	2,949	-1.15%
2019/11/08	15	22.60	19	22.69	22.60	-4	2,965	-0.13%
2019/11/07	19	22.42	4	22.41	22.55	15	3,148	0.48%
2019/11/06	72	22.83	19	22.68	22.55	53	3,240	1.64%
2019/11/05	19	22.60	8	22.57	22.55	11	3,224	0.34%
2019/11/04	10	22.61	46	22.67	22.65	-36	3,244	-1.11%
2019/11/01	18	22.16	0	0.00	22.40	18	3,224	0.56%
2019/10/31	20	22.31	20	22.57	22.20	0	3,258	0.00%
2019/10/30	1	22.35	10	22.42	22.40	-9	3,290	-0.27%
2019/10/29	35	22.25	1	22.45	22.25	34	3,367	1.01%
2019/10/28	1	22.50	5	22.61	22.65	-4	3,593	-0.11%
2019/10/25	17	22.74	25	22.55	22.50	-8	3,564	-0.22%
2019/10/24	13	22.27	8	22.40	22.35	5	3,504	0.14%
2019/10/23	21	22.23	2	22.43	22.20	19	3,511	0.54%
2019/10/22	11	22.45	10	22.44	22.30	1	3,512	0.03%
2019/10/21	0	0.00	7	22.24	22.30	-7	3,481	-0.20%
2019/10/18	0	0.00	1	21.95	22.20	-1	3,477	-0.03%
2019/10/17	1	21.95	2	22.10	21.90	-1	3,474	-0.03%
2019/10/16	1	21.80	1	21.80	21.75	0	3,478	0.00%
2019/10/15	2	21.85	4	21.95	21.95	-2	3,474	-0.06%
2019/10/14	6	22.23	7	22.20	22.05	-1	3,471	-0.03%
2019/10/09	3	22.12	31	22.14	22.00	-28	3,465	-0.81%
2019/10/08	42	22.19	4	22.11	22.00	38	3,443	1.10%
2019/10/07	34	21.98	59	22.18	22.30	-25	3,385	-0.74%
2019/10/03	1	21.45	0	0.00	21.50	1	3,442	0.03%
2019/10/02	0	0.00	1	21.40	21.50	-1	3,470	-0.03%
2019/10/01	0	0.00	5	21.65	21.50	-5	3,465	-0.14%
2019/09/27	22	21.46	2	21.53	21.30	20	3,464	0.58%
2019/09/26	0	0.00	1	22.05	21.90	-1	3,439	-0.03%
2019/09/25	3	22.12	0	0.00	22.05	3	3,440	0.09%
2019/09/24	6	22.24	14	22.42	22.20	-8	3,441	-0.23%
2019/09/23	10	22.55	4	22.53	22.50	6	3,460	0.17%
2019/09/20	1	22.45	2	22.38	22.35	-1	3,437	-0.03%
2019/09/19	2	22.15	8	22.30	22.30	-6	3,406	-0.18%
2019/09/18	7	22.01	1	21.95	22.00	6	3,392	0.18%
2019/09/17	1	21.95	0	0.00	21.90	1	3,404	0.03%
2019/09/16	6	21.95	0	0.00	21.95	6	3,446	0.17%
2019/09/12	3	22.25	45	22.29	22.25	-42	3,604	-1.17%
2019/09/11	1	22.20	0	0.00	22.15	1	3,596	0.03%
2019/09/10	2	22.15	5	22.15	22.10	-3	3,584	-0.08%
2019/09/09	1	22.65	9	22.48	22.35	-8	3,556	-0.22%
2019/09/06	7	22.83	0	0.00	22.65	7	3,516	0.20%
2019/09/05	11	22.92	6	23.02	22.95	5	3,455	0.14%
2019/09/04	0	0.00	23	22.57	22.65	-23	3,324	-0.69%
2019/09/03	1	22.50	15	22.47	22.35	-14	3,285	-0.43%
2019/09/02	0	0.00	3	22.45	22.45	-3	3,267	-0.09%
2019/08/30	31	22.16	34	22.33	22.15	-3	3,245	-0.09%
2019/08/29	2	21.80	2	21.80	21.85	0	3,124	0.00%
2019/08/27	7	22.11	14	21.98	21.95	-7	3,082	-0.23%
2019/08/26	15	21.59	12	21.61	21.55	3	3,101	0.10%
2019/08/23	34	22.07	8	22.19	22.05	26	3,080	0.84%
2019/08/22	55.2	23.26	16	23.28	23.40	39.2	2,951	1.33%
2019/08/21	8	23.15	2	23.10	23.10	6	2,853	0.21%
2019/08/20	0	0.00	99	23.13	23.05	-99	2,801	-3.53%
2019/08/19	13	22.96	16	23.02	23.10	-3	2,763	-0.11%
2019/08/16	13	22.91	18	22.83	22.85	-5	2,745	-0.18%
2019/08/15	16	22.66	26	22.77	22.80	-10	2,707	-0.37%
2019/08/14	13	23.34	2	23.35	23.10	11	2,666	0.41%
2019/08/13	21	23.35	155	23.32	23.30	-134	2,616	-5.12%	大賣/鉅額交易
2019/08/12	22	23.56	49	23.29	23.55	-27	2,551	-1.06%
2019/08/08	46	22.71	71	22.78	22.75	-25	2,376	-1.05%
2019/08/07	0	0.00	13	22.32	22.25	-13	2,279	-0.57%
2019/08/06	34	21.44	24	21.55	21.90	10	2,291	0.44%
2019/08/05	21	22.00	6	21.90	21.85	15	2,270	0.66%
2019/08/02	46	22.00	3	22.10	21.90	43	2,278	1.89%
2019/08/01	25	22.50	47	22.46	22.50	-22	2,292	-0.96%
2019/07/31	26	22.17	58	22.30	22.70	-32	2,251	-1.42%
2019/07/30	116	22.76	234	22.63	22.50	-118	2,184	-5.40%	大買/大賣/鉅額交易
2019/07/29	7	21.74	2	21.73	21.75	5	2,002	0.25%
2019/07/26	26	21.53	26	21.74	21.75	0	2,077	0.00%
2019/07/25	30	21.50	3	21.45	21.60	27	2,113	1.28%
2019/07/24	0	0.00	15	21.55	21.40	-15	2,112	-0.71%
2019/07/23	0	0.00	7	21.40	21.45	-7	2,114	-0.33%
2019/07/19	5	21.19	2	21.28	21.20	3	2,235	0.13%
2019/07/18	1	21.20	0	0.00	21.05	1	2,247	0.04%
2019/07/17	0	0.00	8	21.35	21.35	-8	2,297	-0.35%
2019/07/16	0	0.00	0.3	21.35	21.35	-0.3	2,440	-0.01%
2019/07/15	0	0.00	1	21.45	21.45	-1	2,511	-0.04%
2019/07/12	2	21.20	23	21.38	21.45	-21	2,581	-0.81%
2019/07/11	8	21.20	5	21.31	21.15	3	2,618	0.11%
2019/07/10	2	21.10	2	21.05	21.10	0	2,754	0.00%
2019/07/09	89	21.32	63	21.27	21.15	26	2,893	0.90%
2019/07/08	0	0.00	6	20.94	20.85	-6	2,813	-0.21%
2019/07/05	3	20.73	0	0.00	20.60	3	2,852	0.11%
2019/07/04	2	20.70	0	0.00	20.70	2	3,155	0.06%
2019/07/03	0.3	20.65	0	0.00	20.65	0.3	3,321	0.01%
2019/07/02	0	0.00	4	20.40	20.50	-4	3,347	-0.12%
2019/07/01	10	20.57	0	0.00	20.55	10	3,357	0.30%
2019/06/28	7	20.38	18	20.43	20.40	-11	3,382	-0.33%
2019/06/27	2	20.35	2	20.48	20.60	0	3,407	0.00%
2019/06/26	4	20.28	10	20.20	20.20	-6	3,426	-0.18%
2019/06/25	2	20.30	0	0.00	20.25	2	3,465	0.06%
2019/06/24	1	20.35	2	20.30	20.25	-1	3,491	-0.03%
2019/06/21	7	20.58	1	20.60	20.45	6	3,496	0.17%
2019/06/20	94	21.29	68	21.22	21.10	26	3,487	0.75%
2019/06/19	2	19.65	2	19.80	19.75	0	3,382	0.00%
2019/06/18	5	19.53	0	0.00	19.50	5	3,596	0.14%
2019/06/17	5	19.50	0	0.00	19.50	5	3,694	0.14%
2019/06/14	2	19.65	0	0.00	19.60	2	3,730	0.05%
2019/06/12	0	0.00	11	19.74	19.75	-11	3,796	-0.29%
2019/06/11	0	0.00	10	19.66	19.70	-10	3,809	-0.26%
2019/06/06	6	19.39	10	19.35	19.30	-4	4,016	-0.10%
2019/06/05	1	19.40	0	0.00	19.40	1	4,262	0.02%
2019/06/03	25	19.30	0	0.00	19.40	25	4,471	0.56%
2019/05/31	47	19.75	47	19.79	19.70	0	4,548	0.00%
2019/05/30	0	0.00	1	19.10	19.30	-1	4,622	-0.02%
2019/05/29	5	18.70	2	18.70	18.95	3	5,010	0.06%
2019/05/27	6	19.03	0	0.00	18.95	6	5,147	0.12%
2019/05/24	4	19.05	3	19.10	19.05	1	5,169	0.02%
2019/05/23	1	19.00	2	19.10	18.95	-1	5,190	-0.02%
2019/05/22	5	19.55	3	19.53	19.50	2	5,232	0.04%
2019/05/20	14	19.04	0	0.00	19.40	14	5,301	0.26%
2019/05/17	26	19.67	2	19.30	19.30	24	5,307	0.45%
2019/05/16	5	20.01	0	0.00	19.85	5	5,331	0.09%
2019/05/15	8	20.11	32	20.10	20.05	-24	5,351	-0.45%
2019/05/14	15	20.06	11	20.01	20.20	4	5,430	0.07%
2019/05/13	28	20.69	1	20.60	20.75	27	5,468	0.49%
2019/05/10	11	20.63	11	20.68	20.60	0	5,498	0.00%
2019/05/09	21	21.30	5	20.98	20.85	16	5,609	0.29%
2019/05/08	16	21.76	1	21.85	21.85	15	5,716	0.26%
2019/05/07	9	22.07	16	22.05	22.05	-7	5,742	-0.12%
2019/05/06	51	22.21	10	22.30	22.00	41	5,720	0.72%
2019/05/03	5	22.82	8	23.03	22.80	-3	5,639	-0.05%
2019/05/02	30	22.87	14	22.83	22.90	16	5,555	0.29%
2019/04/30	2	22.23	14	22.31	22.50	-12	5,507	-0.22%
2019/04/29	9	22.27	1	22.30	22.20	8	5,488	0.15%
2019/04/26	6	22.37	3	22.38	22.25	3	5,475	0.05%
2019/04/25	112	22.82	10	22.92	22.75	102	5,471	1.86%	大買/鉅額交易
2019/04/24	4	22.68	96	22.66	22.60	-92	5,519	-1.67%
2019/04/23	10	22.77	3	22.67	22.60	7	5,495	0.13%
2019/04/22	64	22.78	62	23.05	22.90	2	5,439	0.04%
2019/04/19	24	22.27	46	22.44	22.45	-22	5,308	-0.41%
2019/04/18	69	22.27	138	22.43	22.00	-69	5,233	-1.32%	大賣/
2019/04/17	11	22.34	58	22.51	22.60	-47	5,158	-0.91%
2019/04/16	76	22.47	34	22.44	22.45	42	5,118	0.82%
2019/04/15	9	22.42	28	22.42	22.50	-19	4,977	-0.38%
2019/04/12	30	21.82	1	21.75	21.80	29	4,825	0.60%
2019/04/11	26	21.87	9	21.73	21.65	17	4,799	0.35%
2019/04/10	167	22.26	178	22.20	22.10	-11	4,723	-0.23%	大買/大賣/
2019/04/09	63	21.42	30	21.62	21.80	33	4,415	0.75%
2019/04/08	2	20.98	2	20.95	20.95	0	4,251	0.00%
2019/04/03	20	20.95	5	20.84	21.00	15	4,212	0.36%
2019/04/02	132	20.77	12	20.92	20.70	120	4,189	2.86%	大買/鉅額交易
2019/04/01	14	20.63	111	20.67	20.55	-97	4,156	-2.33%	大賣/
2019/03/29	13	20.77	0	0.00	20.85	13	4,083	0.32%
2019/03/28	2	20.90	4	20.80	20.90	-2	4,051	-0.05%
2019/03/27	3	20.80	0	0.00	20.75	3	4,027	0.07%
2019/03/26	12	20.86	0	0.00	20.80	12	4,012	0.30%
2019/03/25	5	20.86	77	20.76	20.85	-72	4,020	-1.79%
2019/03/22	13	21.28	24	21.44	21.20	-11	4,000	-0.27%
2019/03/21	269	21.75	47	21.88	21.70	222	3,969	5.59%	大買/鉅額交易
2019/03/20	26	21.15	24	21.29	21.50	2	4,124	0.05%
2019/03/19	11	21.45	12	21.38	21.20	-1	4,092	-0.02%
2019/03/15	4	21.20	0	0.00	21.15	4	4,051	0.10%
2019/03/14	1	21.15	9	21.29	21.25	-8	4,055	-0.20%
2019/03/13	27	21.31	21	21.46	21.15	6	4,052	0.15%
2019/03/12	171	21.36	126	21.41	21.30	45	4,033	1.12%	大買/大賣/
2019/03/11	145	21.26	61	21.13	21.15	84	4,010	2.09%	大買/
2019/03/08	15	22.40	61	22.39	22.60	-46	3,818	-1.20%
2019/03/07	66	21.95	56	22.28	22.05	10	3,709	0.27%
2019/03/06	23	22.13	25	22.21	22.30	-2	3,621	-0.06%
2019/03/05	79	22.23	11	22.29	22.10	68	3,530	1.93%
2019/03/04	120	22.50	112	22.56	23.00	8	3,385	0.24%	大買/大賣/
2019/02/27	27	21.56	65	21.65	21.50	-38	2,983	-1.27%
2019/02/26	51	21.10	4	21.03	21.00	47	2,851	1.65%
2019/02/25	0	0.00	1	21.00	21.00	-1	2,837	-0.04%
2019/02/22	27	21.03	0	0.00	21.00	27	2,895	0.93%
2019/02/21	0	0.00	8	21.04	21.10	-8	2,876	-0.28%
2019/02/20	2	21.08	0	0.00	20.90	2	2,815	0.07%
2019/02/19	0	0.00	5	21.00	20.95	-5	2,785	-0.18%
2019/02/18	2	20.90	1	20.80	20.75	1	2,743	0.04%
2019/02/14	11	20.75	13	20.77	20.80	-2	2,685	-0.07%
2019/02/13	42	21.03	12	21.01	20.75	30	2,648	1.13%
2019/02/12	7	20.65	16	20.48	20.65	-9	2,545	-0.35%
2019/02/11	0	0.00	40	20.12	20.25	-40	2,463	-1.62%
2019/01/30	31	20.28	25	20.22	20.10	6	2,412	0.25%
2019/01/29	25	19.89	26	19.91	20.00	-1	2,272	-0.04%
2019/01/28	0	19.95	7	19.61	19.75	-7	2,101	-0.33%
2019/01/25	10	19.05	3	19.10	19.05	7	2,163	0.32%
2019/01/23	2	19.00	0	0.00	18.90	2	2,185	0.09%
2019/01/22	1	19.00	4	19.10	19.00	-3	2,172	-0.14%
2019/01/21	1	19.25	0	0.00	19.25	1	2,152	0.05%
2019/01/18	0	0.00	1	19.45	19.40	-1	2,150	-0.05%
2019/01/17	24	19.62	0	0.00	19.40	24	2,157	1.11%
2019/01/16	31	19.85	31	19.95	19.95	0	2,122	0.00%
2019/01/15	1	19.20	0	0.00	19.55	1	1,974	0.05%
2019/01/14	0	0.00	6	19.22	19.10	-6	1,964	-0.31%
2019/01/11	9	19.57	5	19.55	19.45	4	1,970	0.20%
2019/01/09	4	19.44	18	19.35	19.30	-14	1,948	-0.72%
2019/01/07	14	19.24	10	19.08	19.20	4	1,935	0.21%
2019/01/04	5	18.40	7	18.65	18.60	-2	1,924	-0.10%
2018/12/25	3	19.03	3	19.05	18.95	0	2,007	0.00%
2018/12/24	1	19.15	0	0.00	19.30	1	2,010	0.05%
2018/12/21	0	0.00	1	19.20	19.20	-1	2,030	-0.05%
2018/12/20	5	19.05	0	0.00	19.00	5	2,036	0.25%
2018/12/18	9	19.67	4	19.50	19.50	5	2,063	0.24%
2018/12/17	5	20.10	8	20.35	20.10	-3	2,122	-0.14%
2018/12/14	15	20.44	12	20.38	20.40	3	2,118	0.14%
2018/12/13	91	20.91	81	20.89	20.70	10	2,079	0.48%
2018/12/12	0	0.00	18	19.81	20.15	-18	1,712	-1.05%
2018/12/11	0	0.00	7	19.10	19.00	-7	1,704	-0.41%
2018/12/10	10	19.08	0	0.00	19.05	10	1,762	0.57%
2018/12/07	2	19.60	10	19.32	19.45	-8	1,750	-0.46%
2018/12/06	6	19.02	0	0.00	18.80	6	1,718	0.35%
2018/12/05	6	19.14	29	19.27	19.40	-23	1,700	-1.35%
2018/12/04	11	19.72	5	19.95	19.60	6	1,677	0.36%
2018/12/03	4	19.05	19	19.27	19.50	-15	1,569	-0.96%
2018/11/30	0	0.00	5	18.80	18.80	-5	1,511	-0.33%
2018/11/29	0	0.00	10	18.65	18.40	-10	1,507	-0.66%
2018/11/26	0	0.00	1	18.20	18.20	-1	1,523	-0.07%
2018/11/23	11	18.22	0	0.00	18.15	11	1,547	0.71%
2018/11/22	4	18.45	1	18.60	18.40	3	1,581	0.19%
2018/11/21	7	18.66	17	18.64	18.65	-10	1,603	-0.62%
2018/11/14	1	18.00	0	0.00	18.25	1	1,579	0.06%
2018/11/13	6	17.88	0	0.00	17.85	6	1,596	0.38%
2018/11/12	5	18.20	0	0.00	18.25	5	1,598	0.31%
2018/11/08	0	0.00	1	18.55	18.60	-1	1,608	-0.06%
2018/11/07	0	0.00	1	18.50	18.50	-1	1,607	-0.06%
2018/11/06	5	18.25	2	18.50	18.40	3	1,634	0.18%
2018/11/02	9	18.59	16	18.94	18.70	-7	1,744	-0.40%
2018/10/31	0	0.00	5	17.75	17.75	-5	1,664	-0.30%
2018/10/25	6	17.33	42	17.21	17.30	-36	1,673	-2.15%
2018/10/24	6	17.96	0	0.00	18.00	6	1,658	0.36%
2018/10/23	13	18.22	0	0.00	18.15	13	1,656	0.78%
2018/10/22	1	18.55	0	0.00	18.50	1	1,664	0.06%
2018/10/19	0	0.00	5	18.45	18.45	-5	1,681	-0.30%
2018/10/18	7	18.20	0	0.00	18.30	7	1,678	0.42%
2018/10/17	1	18.30	0	0.00	18.35	1	1,690	0.06%
2018/10/16	5	18.40	0	0.00	18.35	5	1,688	0.30%
2018/10/15	0	0.00	5	18.45	18.60	-5	1,676	-0.30%
2018/10/12	0	0.00	4	18.16	18.35	-4	1,656	-0.24%
2018/10/11	10	17.85	7	17.94	17.95	3	1,648	0.18%
2018/10/08	2	19.70	0	0.00	19.70	2	1,580	0.13%
2018/10/05	10	19.53	1	19.65	19.70	9	1,578	0.57%
2018/10/03	0	0.00	2	20.55	20.40	-2	1,531	-0.13%
2018/10/02	4	20.49	1	20.60	20.45	3	1,520	0.20%
2018/10/01	2	20.40	2	20.45	20.65	0	1,525	0.00%
2018/09/28	5	20.40	5	20.65	20.40	0	1,531	0.00%
2018/09/27	1	20.50	0	0.00	20.50	1	1,522	0.07%
2018/09/26	16	20.63	5	20.63	20.65	11	1,506	0.73%
2018/09/25	11	20.95	10	20.83	20.80	1	1,503	0.07%
2018/09/21	28	20.64	22	20.62	20.70	6	1,480	0.41%
2018/09/20	9	20.12	0	0.00	19.95	9	1,382	0.65%
2018/09/19	8	20.45	2	20.45	20.45	6	1,365	0.44%
2018/09/17	7	20.58	11	20.50	20.55	-4	1,352	-0.30%
2018/09/14	1	20.35	23	20.21	20.40	-22	1,297	-1.70%
2018/09/12	0	0.00	1	19.60	19.50	-1	1,240	-0.08%
2018/09/11	1	19.55	1	19.60	19.65	0	1,251	0.00%
2018/09/10	2	19.85	21	19.98	19.55	-19	1,254	-1.51%
2018/09/07	64	20.23	71	20.08	19.90	-7	1,250	-0.56%
2018/09/05	0	0.00	4	20.00	20.00	-4	1,234	-0.32%
2018/09/04	0	0.00	3	19.95	19.95	-3	1,285	-0.23%
2018/09/03	2	20.10	0	0.00	20.00	2	1,288	0.16%
2018/08/31	0	0.00	13	19.94	20.25	-13	1,281	-1.01%
2018/08/30	6	19.90	30	19.91	19.90	-24	1,338	-1.79%
2018/08/29	13	20.77	6	20.62	20.60	7	1,336	0.52%
2018/08/28	3	20.57	23	20.69	20.60	-20	1,299	-1.54%
2018/08/27	6	20.60	5	20.75	20.65	1	1,270	0.08%
2018/08/24	5	20.42	8	20.33	20.40	-3	1,248	-0.24%
2018/08/23	18	20.33	0	0.00	20.30	18	1,253	1.44%
2018/08/22	11	20.35	6	20.30	20.35	5	1,241	0.40%
2018/08/20	2	20.20	87	20.24	20.05	-85	1,226	-6.93%
2018/08/17	4	19.95	5.1	20.00	19.95	-1.1	1,258	-0.09%
2018/08/16	2	19.70	5	19.75	19.80	-3	1,238	-0.24%
2018/08/13	21	19.40	2	19.40	19.30	19	1,213	1.57%
2018/08/09	30	20.23	86	20.22	19.80	-56	1,169	-4.79%
2018/08/08	4	20.15	1	20.20	20.20	3	1,060	0.28%
2018/08/07	0	0.00	16	19.80	20.00	-16	1,049	-1.52%
2018/08/03	10	19.25	0	0.00	19.35	10	1,041	0.96%
2018/08/01	0	0.00	9	19.60	19.50	-9	1,059	-0.85%
2018/07/30	5	19.25	0	0.00	19.35	5	1,065	0.47%
2018/07/26	0	0.00	16	19.54	19.55	-16	1,079	-1.48%
2018/07/24	3	19.25	3	19.30	19.25	0	1,070	0.00%
2018/07/23	0	0.00	9	18.86	18.90	-9	1,061	-0.85%
2018/07/20	1	18.60	0	0.00	18.65	1	1,070	0.09%
2018/07/19	5	18.55	0	0.00	18.60	5	1,077	0.46%
2018/07/17	0.2	18.50	0	0.00	18.40	0.2	1,100	0.02%
2018/07/16	1.2	18.58	0	0.00	18.50	1.2	1,110	0.11%
2018/07/13	2	18.50	6	18.50	18.50	-4	1,176	-0.34%
2018/07/10	0	0.00	2	18.10	18.10	-2	1,215	-0.16%
2018/07/09	10	18.05	5	18.01	18.00	5	1,220	0.41%
2018/07/06	22	18.13	2	18.25	18.15	20	1,211	1.65%
2018/07/04	1	18.80	2	18.80	18.85	-1	1,191	-0.08%
2018/07/03	9	19.06	2	19.00	18.90	7	1,196	0.59%
2018/07/02	5	19.40	7	19.12	19.15	-2	1,190	-0.17%
2018/06/29	5	18.90	0	0.00	18.95	5	1,164	0.43%
2018/06/28	0	0.00	10	18.65	18.80	-10	1,166	-0.86%
2018/06/27	8	18.80	0	0.00	18.70	8	1,163	0.69%
2018/06/26	3	18.80	0	0.00	18.85	3	1,161	0.26%
2018/06/25	10	19.05	1	19.15	19.00	9	1,155	0.78%
2018/06/22	3	19.25	2	19.25	19.20	1	1,160	0.09%
2018/06/21	10	19.08	0	0.00	19.10	10	1,159	0.86%
2018/06/20	19	19.02	0	0.00	19.05	19	1,173	1.62%
2018/06/19	3	19.40	0	0.00	19.30	3	1,162	0.26%
2018/06/15	1	19.30	20	19.67	19.70	-19	1,161	-1.64%
2018/06/14	7	19.39	0	0.00	19.35	7	1,148	0.61%
2018/06/13	22	19.65	0	0.00	19.60	22	1,145	1.92%
2018/06/12	28	19.80	51	19.95	19.80	-23	1,141	-2.02%
2018/06/11	0	0.00	1	19.60	19.50	-1	1,088	-0.09%
2018/06/07	12	19.55	4	19.66	19.40	8	1,126	0.71%
2018/06/06	24	19.10	0	0.00	19.05	24	1,055	2.27%
2018/06/05	2	19.35	0	0.00	19.30	2	1,046	0.19%
2018/06/04	8	19.34	0	0.00	19.35	8	1,067	0.75%
2018/06/01	4	19.28	0	0.00	19.30	4	1,075	0.37%
2018/05/31	0	0.00	61	19.25	19.50	-61	1,087	-5.61%
2018/05/30	1	18.90	0	0.00	18.90	1	1,078	0.09%
2018/05/29	0	0.00	5	19.15	19.00	-5	1,089	-0.46%
2018/05/28	0	0.00	1	19.20	19.10	-1	1,109	-0.09%
2018/05/25	5	19.20	35	19.21	19.25	-30	1,114	-2.69%
2018/05/23	1	18.70	2	18.75	18.65	-1	1,081	-0.09%
2018/05/18	1	18.50	0	0.00	18.55	1	1,114	0.09%
2018/05/17	0	0.00	2	18.55	18.50	-2	1,137	-0.18%
2018/05/16	0	0.00	1	18.50	18.45	-1	1,154	-0.09%
2018/05/14	1	18.50	40	18.70	18.60	-39	1,234	-3.16%
2018/05/11	8	19.07	0	0.00	19.00	8	1,226	0.65%
2018/05/10	4	19.10	1	19.00	19.20	3	1,230	0.24%
2018/05/08	1	18.65	0	0.00	18.65	1	1,256	0.08%
2018/05/07	0	0.00	15	18.58	18.55	-15	1,264	-1.19%
2018/05/04	1	18.85	0	0.00	18.50	1	1,300	0.08%
2018/04/30	0	0.00	1	18.95	19.00	-1	1,638	-0.06%
2018/04/27	5	19.15	5	19.00	19.00	0	1,643	0.00%
2018/04/26	22	19.14	0	0.00	19.00	22	1,653	1.33%
2018/04/25	0	19.25	5	19.20	19.15	-5	1,676	-0.30%
2018/04/24	46	19.37	5	19.75	19.25	41	1,738	2.36%
2018/04/23	11	19.90	0	0.00	19.85	11	1,992	0.55%
2018/04/20	8	20.04	1	20.15	20.05	7	2,095	0.33%
2018/04/19	12	20.29	0	0.00	20.35	12	2,097	0.57%
2018/04/18	10	20.00	0	0.00	19.95	10	2,043	0.49%
2018/04/17	35	20.39	0	0.00	20.15	35	2,028	1.73%
2018/04/16	34	20.56	14	20.67	20.55	20	2,022	0.99%
2018/04/13	8	20.62	0	0.00	20.60	8	2,025	0.40%
2018/04/11	0	0.00	1	20.65	20.60	-1	2,030	-0.05%
2018/04/10	3	20.70	6	20.65	20.65	-3	2,036	-0.15%
2018/04/09	5	20.65	5	20.85	20.65	0	2,039	0.00%
2018/04/02	100	20.90	0	0.00	20.85	100	2,039	4.90%
2018/03/31	0	0.00	1	20.60	20.70	-1	2,035	-0.05%
2018/03/30	2	20.65	2	20.60	20.60	0	2,039	0.00%
2018/03/29	4	20.56	0	0.00	20.55	4	2,042	0.20%
2018/03/27	2	20.75	2	20.78	20.75	0	2,050	0.00%
2018/03/26	5	20.60	0	0.00	20.65	5	2,041	0.24%
2018/03/23	14	20.68	0	0.00	20.70	14	2,053	0.68%
2018/03/21	2	21.15	1	21.35	21.15	1	2,024	0.05%
2018/03/20	5	21.30	0	0.00	21.30	5	2,018	0.25%
2018/03/16	5	21.45	0	0.00	21.55	5	2,017	0.25%
2018/03/15	0	0.00	2	21.55	21.60	-2	2,010	-0.10%
2018/03/14	1	21.45	0	0.00	21.60	1	2,014	0.05%
2018/03/13	0	0.00	12	21.58	21.50	-12	2,030	-0.59%
2018/03/12	1	21.20	0	0.00	21.20	1	1,997	0.05%
2018/03/08	2	21.15	3	21.17	21.15	-1	1,999	-0.05%
2018/03/07	0	0.00	5	21.34	21.35	-5	1,992	-0.25%
2018/03/06	9	21.45	3	21.50	21.60	6	1,993	0.30%
2018/03/05	1	21.60	0	0.00	21.55	1	1,980	0.05%
2018/03/02	10	21.53	4	21.55	21.55	6	1,974	0.30%
2018/03/01	3	21.38	10	21.70	21.70	-7	1,996	-0.35%
2018/02/27	2	21.45	0	0.00	21.45	2	1,977	0.10%
2018/02/26	6	21.49	0	0.00	21.55	6	1,971	0.30%
2018/02/23	1	21.45	5	21.35	21.45	-4	1,963	-0.20%
2018/02/22	1	21.20	17	21.18	21.20	-16	2,010	-0.80%
2018/02/12	10	20.75	1	20.85	20.80	9	2,002	0.45%
2018/02/09	13	20.60	3	20.55	20.65	10	1,997	0.50%
2018/02/08	2	21.05	14	21.10	21.15	-12	1,977	-0.61%
2018/02/07	25	21.22	12	21.51	21.15	13	1,990	0.65%
2018/02/06	41	21.33	39	20.94	21.10	2	1,976	0.10%
2018/02/05	9	22.14	2	22.13	22.35	7	1,934	0.36%
2018/02/02	5	22.80	1	22.90	22.70	4	1,928	0.21%
2018/02/01	23	22.89	4	22.75	22.70	19	1,937	0.98%
2018/01/31	15	22.77	0	0.00	22.75	15	1,916	0.78%
2018/01/30	2	23.10	2	23.35	22.95	0	1,904	0.00%
2018/01/29	5	23.15	12	23.17	23.25	-7	1,906	-0.37%
2018/01/26	91	23.65	74	23.61	23.45	17	1,867	0.91%
2018/01/25	17	23.29	23	23.25	23.00	-6	1,626	-0.37%
2018/01/23	1	22.45	4	22.40	22.40	-3	1,509	-0.20%
2018/01/22	2	22.65	3	22.60	22.55	-1	1,510	-0.07%
2018/01/19	6	22.83	12	22.60	22.60	-6	1,511	-0.40%
2018/01/18	4	23.03	19	23.10	22.90	-15	1,485	-1.01%
2018/01/17	72	23.28	51	23.30	23.40	21	1,425	1.47%
2018/01/16	28	22.38	42	22.48	22.75	-14	1,154	-1.21%
2018/01/15	13	21.48	0	0.00	21.40	13	1,063	1.22%
2018/01/12	1	21.45	6	21.73	21.60	-5	1,086	-0.46%
2018/01/11	8	21.34	0	0.00	21.25	8	1,125	0.71%
2018/01/10	1	21.50	20	21.50	21.55	-19	1,133	-1.68%
2018/01/09	0	0.00	2	21.65	21.65	-2	1,141	-0.18%
2018/01/04	1	22.00	0	0.00	22.05	1	1,172	0.09%
2018/01/03	6	22.04	0	0.00	22.00	6	1,218	0.49%