佳世達 (2352)-群益金鼎-古亭券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
35.00
漲跌
▼0.35
漲幅
-0.99%
成交量
5,328張
產業
上市電腦週邊類股
1130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

佳世達 (2352)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	35.35	0	0.00	35.00	0	3,837	0.00%
2024/12/16	1	35.90	1	36.05	35.35	0	3,809	0.00%
2024/12/12	0	0.00	2	36.45	36.35	-2	3,865	-0.05%
2024/12/11	4	36.60	0	0.00	36.60	4	3,888	0.10%
2024/12/09	0	37.70	0	0.00	37.15	0	3,969	0.00%
2024/12/06	0	0.00	5	37.96	37.80	-5	3,973	-0.13%
2024/12/05	0	38.00	5.3	37.66	37.60	-5.3	3,987	-0.13%
2024/12/04	5	37.97	4	38.10	37.90	1	4,060	0.02%
2024/12/03	1	37.70	0	37.53	37.75	1	4,146	0.02%
2024/12/02	3	36.98	0	0.00	37.00	3	4,229	0.07%
2024/11/29	0	0.00	5	36.80	36.95	-5	4,583	-0.11%
2024/11/28	0	36.70	0.2	36.65	36.85	-0.2	4,639	0.00%
2024/11/27	3	37.60	0	37.80	37.25	3	4,638	0.06%
2024/11/26	0	0.00	1	38.00	37.80	-1	4,636	-0.02%
2024/11/25	0	0.00	1	37.80	37.80	-1	4,592	-0.02%
2024/11/22	0	0.00	0	37.55	37.25	0	4,602	0.00%
2024/11/21	0	36.85	0	0.00	37.10	0	4,612	0.00%
2024/11/19	3	37.08	6	37.10	37.25	-3	4,632	-0.06%
2024/11/15	1	36.55	0.5	36.60	36.55	0.5	4,835	0.01%
2024/11/11	0	36.95	0	0.00	36.80	0	5,297	0.00%
2024/11/08	0	37.20	0	0.00	37.15	0	5,321	0.00%
2024/11/07	1.2	37.38	8	37.29	37.85	-6.8	5,365	-0.13%
2024/10/30	0	0.00	1	36.15	36.00	-1	5,968	-0.02%
2024/10/29	0	35.98	0	0.00	36.05	0	6,024	0.00%
2024/10/28	4	36.50	0	0.00	36.80	4	6,041	0.07%
2024/10/25	0	0.00	3.2	36.76	36.90	-3.2	6,111	-0.05%
2024/10/24	1	37.10	0	0.00	37.20	1	6,150	0.02%
2024/10/23	2	38.00	0	0.00	37.50	2	6,352	0.03%
2024/10/22	0	0.00	7	38.66	38.70	-7	6,359	-0.11%
2024/10/21	0	0.00	2	38.58	38.65	-2	6,589	-0.03%
2024/10/18	0	0.00	9.2	38.79	38.40	-9.2	6,744	-0.14%
2024/10/17	0	0.00	3.4	38.16	38.25	-3.4	6,920	-0.05%
2024/10/16	0	0.00	0.4	37.45	37.45	-0.4	6,946	-0.01%
2024/10/15	0	0.00	9	37.78	37.85	-9	7,059	-0.13%
2024/10/14	2	37.40	4	37.60	37.60	-2	7,118	-0.03%
2024/10/11	1	37.35	0	0.00	37.45	1	7,136	0.01%
2024/10/09	0	0.00	10	37.55	37.15	-10	7,196	-0.14%
2024/10/08	0	0.00	10	37.65	37.65	-10	7,263	-0.14%
2024/10/07	0	0.00	5.2	37.72	37.75	-5.2	7,468	-0.07%
2024/09/30	0	0.00	1	37.45	37.50	-1	8,374	-0.01%
2024/09/27	0	0.00	12	37.98	37.95	-12	8,653	-0.14%
2024/09/26	0	0.00	1	37.90	37.45	-1	8,969	-0.01%
2024/09/25	0	0.00	13	37.75	37.55	-13	9,567	-0.14%
2024/09/24	0	0.00	1	37.35	37.40	-1	10,023	-0.01%
2024/09/23	0	0.00	2	37.43	37.30	-2	10,158	-0.02%
2024/09/20	2	37.15	4	37.45	37.15	-2	10,402	-0.02%
2024/09/19	2.2	37.39	9	37.21	37.40	-6.8	10,877	-0.06%
2024/09/16	1	36.90	2	37.30	37.10	-1	11,042	-0.01%
2024/09/13	1	36.50	3	37.03	36.90	-2	11,221	-0.02%
2024/09/10	3	35.97	2	35.88	35.95	1	11,387	0.01%
2024/09/09	0	0.00	1	36.45	36.45	-1	11,402	-0.01%
2024/09/06	0	0.00	2.3	35.87	36.15	-2.3	11,521	-0.02%
2024/09/05	6	36.29	27	36.03	35.70	-21	11,583	-0.18%
2024/09/04	8	35.85	0	0.00	36.05	8	11,591	0.07%
2024/09/03	6.5	37.42	31	37.31	36.85	-24.5	11,595	-0.21%
2024/09/02	16	37.86	10.8	38.01	37.35	5.2	11,573	0.04%
2024/08/30	0	0.00	10.4	35.67	35.85	-10.4	11,360	-0.09%
2024/08/29	0	0.00	4	35.50	35.65	-4	11,403	-0.04%
2024/08/28	0	0.00	2	35.60	35.60	-2	11,576	-0.02%
2024/08/27	0	0.00	2	35.70	35.80	-2	11,774	-0.02%
2024/08/26	2	35.60	6	35.64	35.55	-4	11,912	-0.03%
2024/08/23	0	34.90	0	0.00	35.30	0	12,150	0.00%
2024/08/22	1	35.10	0	0.00	35.10	1	12,233	0.01%
2024/08/21	2	35.40	0	0.00	35.25	2	12,648	0.02%
2024/08/20	13	35.38	0	0.00	35.10	13	12,793	0.10%
2024/08/19	3.1	34.98	3	35.73	35.80	0.1	12,982	0.00%
2024/08/16	3	34.70	6	34.84	34.80	-3	13,221	-0.02%
2024/08/15	33	35.20	4	34.93	34.75	29	13,310	0.22%
2024/08/14	2	33.60	40	33.68	34.30	-38	13,521	-0.28%
2024/08/12	1	33.05	16	33.13	33.30	-15	13,928	-0.11%
2024/08/09	5.2	32.96	9	32.93	32.60	-3.8	14,002	-0.03%
2024/08/08	0	0.00	3.3	32.61	32.70	-3.3	13,979	-0.02%
2024/08/06	5.1	28.14	6	30.18	31.05	-0.9	14,054	-0.01%
2024/08/05	12.4	31.00	0.3	31.10	30.95	12.2	13,952	0.09%
2024/08/02	0	34.80	0	0.00	34.35	0	13,846	0.00%
2024/08/01	11.1	35.87	0	0.00	35.95	11.1	13,916	0.08%
2024/07/31	10	35.00	0	0.00	34.90	10	14,049	0.07%
2024/07/30	12	34.27	0	0.00	34.75	12	14,138	0.08%
2024/07/26	19.1	35.00	0	0.00	34.80	19.1	14,096	0.14%
2024/07/23	3	37.83	2	37.95	37.80	1	13,918	0.01%
2024/07/22	18.4	37.85	15	38.60	37.65	3.4	13,886	0.02%
2024/07/19	10	38.94	5	38.60	38.65	5	13,679	0.04%
2024/07/18	33	39.17	3	39.15	39.20	30	13,560	0.22%
2024/07/17	6.1	39.21	0	0.00	38.95	6.1	13,321	0.05%
2024/07/16	1	39.25	6.4	39.11	39.05	-5.4	13,326	-0.04%
2024/07/15	4	38.70	4.2	38.96	38.50	-0.2	13,367	0.00%
2024/07/12	0	0.00	2	38.70	38.70	-2	13,370	-0.01%
2024/07/11	6	38.60	10	38.58	38.55	-4	13,451	-0.03%
2024/07/10	15	38.17	3	38.17	38.05	12	13,579	0.09%
2024/07/09	8	38.59	0	0.00	38.25	8	13,634	0.06%
2024/07/08	11	38.78	0	39.40	38.75	11	13,564	0.08%
2024/07/05	9	39.02	9.3	39.13	39.15	-0.3	13,247	0.00%
2024/07/04	4	38.86	11.3	39.00	39.20	-7.3	12,994	-0.06%
2024/07/03	5	38.92	0	0.00	38.90	5	12,746	0.04%
2024/07/02	7	38.99	5	38.80	39.15	2	12,536	0.02%
2024/07/01	39.3	38.68	17.5	38.86	38.90	21.8	12,231	0.18%
2024/06/28	6	38.16	2	38.40	38.40	4	11,736	0.03%
2024/06/27	8	38.47	8	38.35	38.25	0	11,437	0.00%
2024/06/26	20	39.19	1.3	39.11	39.00	18.7	11,797	0.16%
2024/06/25	7	39.24	12.5	39.58	39.75	-5.5	11,810	-0.05%
2024/06/24	1	38.00	0	0.00	38.35	1	11,467	0.01%
2024/06/21	3.1	38.32	0	0.00	38.40	3.1	11,611	0.03%
2024/06/20	9	38.56	4	38.74	38.35	5	11,785	0.04%
2024/06/19	9	38.00	10	37.95	37.85	-1	11,926	-0.01%
2024/06/18	2	37.98	2	37.75	37.95	0	12,147	0.00%
2024/06/17	2	38.15	3	37.90	37.90	-1	12,587	-0.01%
2024/06/14	13	37.90	0	0.00	37.85	13	13,006	0.10%
2024/06/13	5.1	37.79	0.1	38.05	37.90	5	13,237	0.04%
2024/06/12	2.2	38.05	0	0.00	37.90	2.2	13,411	0.02%
2024/06/11	6.3	38.42	0	0.00	38.10	6.3	13,467	0.05%
2024/06/07	17.2	38.83	0	0.00	38.80	17.2	13,584	0.13%
2024/06/06	4	39.18	0	0.00	39.20	4	13,774	0.03%
2024/06/05	34.2	40.02	2	39.70	39.40	32.2	13,835	0.23%
2024/06/04	5	39.99	0	0.00	40.05	5	13,897	0.04%
2024/06/03	3	40.22	7.2	40.30	40.25	-4.2	14,064	-0.03%
2024/05/31	2.1	40.13	0	0.00	39.65	2.1	14,240	0.01%
2024/05/30	9	40.31	2	40.80	40.35	7	14,088	0.05%
2024/05/29	0	0.00	24	40.98	40.80	-24	13,999	-0.17%
2024/05/28	3	40.18	9.7	40.29	40.25	-6.7	13,766	-0.05%
2024/05/27	23	40.52	13.5	40.59	40.00	9.5	13,725	0.07%
2024/05/24	2	39.40	2	40.00	39.60	0	13,345	0.00%
2024/05/23	4	39.46	5	39.85	39.40	-1	13,214	-0.01%
2024/05/22	6.2	39.68	0	0.00	40.20	6.2	12,983	0.05%
2024/05/21	11	39.54	1	39.30	39.90	10	12,769	0.08%
2024/05/20	5.2	38.77	0	0.00	38.95	5.2	12,733	0.04%
2024/05/17	5.2	38.90	0	0.00	38.70	5.2	12,342	0.04%
2024/05/16	3.2	39.09	2	39.25	39.10	1.2	12,161	0.01%
2024/05/15	15	39.59	8	39.80	39.25	7	12,262	0.06%
2024/05/14	4.2	39.93	0	0.00	39.90	4.2	12,357	0.03%
2024/05/10	4	39.89	10	40.50	40.40	-6	12,507	-0.05%
2024/05/09	1	39.90	12	40.07	40.00	-11	12,404	-0.09%
2024/05/08	4.3	39.59	14.4	39.69	39.60	-10.1	12,444	-0.08%
2024/05/07	0.1	39.90	1	40.00	40.40	-0.9	12,360	-0.01%
2024/05/06	25.4	40.35	3.1	40.31	40.30	22.3	12,394	0.18%
2024/05/03	5	41.58	19	42.29	41.25	-14	12,220	-0.11%
2024/05/02	0	0.00	3.3	41.54	41.40	-3.3	12,107	-0.03%
2024/04/30	0.2	41.75	0	0.00	41.40	0.2	12,062	0.00%
2024/04/29	11	41.90	0	0.00	41.90	11	12,098	0.09%
2024/04/25	2	41.35	0	0.00	41.35	2	12,331	0.02%
2024/04/24	6	41.78	0	42.00	41.80	6	12,374	0.05%
2024/04/23	2	41.73	0	41.70	41.55	2	12,446	0.02%
2024/04/22	1	41.60	8	41.22	41.10	-7	12,461	-0.06%
2024/04/19	3	40.83	0	0.00	40.50	3	12,394	0.02%
2024/04/17	1	41.15	7	41.10	41.20	-6	12,172	-0.05%
2024/04/16	8	41.22	1	41.00	40.70	7	12,247	0.06%
2024/04/15	6	41.94	0	0.00	42.10	6	12,390	0.05%
2024/04/12	7.5	42.56	2	42.78	42.40	5.5	12,451	0.04%
2024/04/11	3	42.95	0	0.00	43.05	3	12,671	0.02%
2024/04/10	2	43.20	0	0.00	43.15	2	13,092	0.02%
2024/04/09	3	43.08	0	0.00	43.05	3	13,384	0.02%
2024/04/08	1.1	43.30	3	43.10	43.40	-2	13,817	-0.01%
2024/04/03	2	42.76	1	42.80	43.25	1	14,777	0.01%
2024/04/02	5.2	43.23	14	43.38	43.10	-8.8	14,836	-0.06%
2024/04/01	11.2	43.78	4	43.55	43.55	7.2	14,853	0.05%
2024/03/29	13	44.41	1	44.40	44.65	12	14,720	0.08%
2024/03/28	0	0.00	6	44.69	44.85	-6	14,275	-0.04%
2024/03/27	9	44.43	5	44.63	44.75	4	14,148	0.03%
2024/03/26	8	44.18	17	43.78	44.05	-9	14,105	-0.06%
2024/03/25	3	44.48	1	44.90	44.45	2	14,035	0.01%
2024/03/22	7	44.24	28	44.50	44.45	-21	13,992	-0.15%
2024/03/21	10	43.58	0	0.00	44.05	10	13,803	0.07%
2024/03/20	22	43.77	11	44.79	43.25	11	13,642	0.08%
2024/03/19	2	43.33	3	43.65	43.70	-1	13,258	-0.01%
2024/03/18	8.2	42.29	0	0.00	42.55	8.2	12,854	0.06%
2024/03/15	25	43.38	0	0.00	42.55	25	12,639	0.20%
2024/03/14	2	43.63	6	43.65	43.70	-4	12,350	-0.03%
2024/03/13	4.2	44.10	4	43.94	43.80	0.2	12,226	0.00%
2024/03/12	4	43.66	1	44.30	44.40	3	12,024	0.02%
2024/03/11	1	43.25	0	0.00	43.25	1	11,753	0.01%
2024/03/08	3.2	43.91	2	43.95	43.70	1.2	11,681	0.01%
2024/03/07	14.2	44.50	2	44.43	44.55	12.2	11,620	0.11%
2024/03/06	31.4	45.25	13	45.59	45.05	18.4	11,570	0.16%
2024/03/05	5	47.16	3	47.25	47.25	2	11,275	0.02%
2024/03/04	5.1	47.22	3	46.82	46.80	2.1	11,300	0.02%
2024/03/01	1	46.35	6.3	47.01	46.95	-5.3	11,321	-0.05%
2024/02/29	1.2	46.13	10	46.35	46.15	-8.8	11,530	-0.08%
2024/02/27	0.4	46.40	4	46.35	46.10	-3.6	11,532	-0.03%
2024/02/26	4.6	46.65	3	46.55	46.60	1.6	11,548	0.01%
2024/02/23	8	46.71	10	46.95	46.40	-2	11,657	-0.02%
2024/02/22	2	47.55	0	0.00	47.20	2	11,735	0.02%
2024/02/21	4.8	47.11	0	0.00	46.90	4.8	11,766	0.04%
2024/02/20	0	48.01	5.1	47.93	47.80	-5	11,702	-0.04%
2024/02/19	9	48.31	0	0.00	47.95	9	11,813	0.08%
2024/02/16	1	48.40	24	48.90	48.15	-23	11,825	-0.19%
2024/02/15	10	46.88	0	0.00	47.60	10	11,530	0.09%
2024/02/05	8	47.47	1	47.20	47.50	7	11,449	0.06%
2024/02/02	2	47.50	9.2	47.42	47.50	-7.2	11,582	-0.06%
2024/02/01	2	46.90	1	47.05	47.05	1	11,613	0.01%
2024/01/31	2.2	47.15	1	46.60	46.50	1.2	11,687	0.01%
2024/01/30	1.2	47.03	5	47.20	46.80	-3.8	11,657	-0.03%
2024/01/29	6	46.98	5	47.03	47.00	1	11,656	0.01%
2024/01/25	1	46.05	0	0.00	45.90	1	11,523	0.01%
2024/01/24	0.2	46.36	2	46.60	46.15	-1.8	11,577	-0.02%
2024/01/23	0	0.00	1	46.45	46.80	-1	11,619	-0.01%
2024/01/22	0	0.00	2.5	46.80	47.05	-2.5	11,573	-0.02%
2024/01/19	0	0.00	0.8	45.34	45.45	-0.8	11,377	-0.01%
2024/01/18	0	0.00	0	44.55	44.40	0	11,380	0.00%
2024/01/17	1.1	44.87	0	0.00	44.20	1.1	11,388	0.01%
2024/01/16	1	45.30	2	45.60	45.25	-1	11,366	-0.01%
2024/01/15	0	0.00	1	46.15	45.90	-1	11,460	-0.01%
2024/01/12	0.1	45.82	4	45.65	45.50	-3.9	11,785	-0.03%
2024/01/11	0	0.00	1	46.05	45.95	-1	11,889	-0.01%
2024/01/10	8.4	45.49	41	45.53	45.55	-32.6	12,077	-0.27%
2024/01/09	3	46.50	22.2	46.40	46.65	-19.2	12,025	-0.16%
2024/01/08	2	47.30	22.2	47.40	47.20	-20.2	11,828	-0.17%
2024/01/05	7	46.96	4.2	47.02	47.30	2.8	11,647	0.02%
2024/01/04	41	46.74	23.6	46.86	46.95	17.4	11,432	0.15%
2024/01/03	22.4	45.45	1	45.25	45.25	21.4	11,202	0.19%
2024/01/02	45	47.21	11	47.34	46.80	34	10,870	0.31%
2023/12/29	42	47.60	22.6	47.61	48.00	19.4	10,395	0.19%
2023/12/28	1.2	44.58	0	0.00	44.45	1.2	9,444	0.01%
2023/12/27	0	0.00	4.2	45.40	45.60	-4.2	9,333	-0.05%
2023/12/26	1	45.05	7.7	45.08	45.10	-6.7	9,236	-0.07%
2023/12/25	0	0.00	2.2	44.77	44.85	-2.2	9,206	-0.02%
2023/12/22	2	44.55	2	44.10	44.70	0	9,193	0.00%
2023/12/21	1	44.30	0.2	44.28	44.30	0.8	9,129	0.01%
2023/12/20	0	0.00	4.6	43.43	43.95	-4.6	9,035	-0.05%
2023/12/19	5	42.88	1	42.75	42.95	4	8,887	0.05%
2023/12/18	0.2	43.80	1	43.80	43.80	-0.8	8,709	-0.01%
2023/12/14	6	44.34	0	0.00	44.50	6	8,620	0.07%
2023/12/13	5	44.20	1	44.30	44.15	4	8,563	0.05%
2023/12/12	2	43.90	1	44.00	44.00	1	8,703	0.01%
2023/12/11	0	0.00	0	44.10	44.00	0	8,714	0.00%
2023/12/08	0	44.00	0	0.00	43.90	0	8,994	0.00%
2023/12/07	0	44.15	0.2	44.05	44.00	-0.2	9,137	0.00%
2023/12/04	0.1	44.80	0	0.00	44.35	0.1	9,565	0.00%
2023/12/01	23	44.68	5.2	44.55	44.65	17.8	9,562	0.19%
2023/11/30	0	0.00	0.2	43.75	43.75	-0.2	9,452	0.00%
2023/11/29	1	43.70	3	43.75	43.70	-2	9,497	-0.02%
2023/11/28	0	43.60	4	43.30	43.40	-4	9,533	-0.04%
2023/11/27	7	43.58	4	44.09	43.55	3	9,531	0.03%
2023/11/24	1.2	43.01	21	42.85	42.80	-19.8	9,350	-0.21%
2023/11/23	2	43.10	2	43.30	43.05	0	9,372	0.00%
2023/11/22	11.2	42.89	0	0.00	42.70	11.2	9,457	0.12%
2023/11/21	1.2	43.55	0	0.00	43.35	1.2	9,398	0.01%
2023/11/20	1.2	43.29	1	43.70	43.85	0.2	9,419	0.00%
2023/11/17	2	43.83	0	0.00	43.70	2	9,351	0.02%
2023/11/16	3.2	44.01	0	0.00	43.90	3.2	9,369	0.03%
2023/11/15	6	45.42	2.2	45.52	45.25	3.8	9,248	0.04%
2023/11/14	0	44.45	5.8	44.47	44.60	-5.7	9,286	-0.06%
2023/11/13	11	44.60	33	44.47	44.20	-22	9,378	-0.23%
2023/11/10	7	45.51	5.2	45.58	45.05	1.8	9,439	0.02%
2023/11/09	18	46.47	31.4	46.30	46.55	-13.4	9,392	-0.14%
2023/11/08	0.1	45.75	15.6	45.63	45.80	-15.5	9,369	-0.17%
2023/11/07	4	44.98	9.2	45.05	45.30	-5.2	9,362	-0.06%
2023/11/03	5	44.10	1	43.85	43.85	4	9,720	0.04%
2023/11/02	0	0.00	0	43.70	43.50	0	10,171	0.00%
2023/11/01	0	0.00	3	43.35	43.60	-3	10,662	-0.03%
2023/10/31	1	42.90	0	0.00	42.35	1	11,148	0.01%
2023/10/26	0.3	43.53	1	43.50	43.55	-0.7	12,293	-0.01%
2023/10/25	0	0.00	2	44.60	43.85	-2	12,463	-0.02%
2023/10/24	12.2	44.38	0	0.00	43.55	12.2	12,541	0.10%
2023/10/23	12	44.63	2	45.28	44.25	10	12,740	0.08%
2023/10/20	5	44.81	21.5	44.86	44.95	-16.5	12,896	-0.13%
2023/10/19	0	0.00	3	43.03	43.40	-3	12,974	-0.02%
2023/10/18	16.1	41.95	3	42.13	41.55	13.1	13,284	0.10%
2023/10/17	10	44.23	2	44.00	43.90	8	13,775	0.06%
2023/10/16	0	0.00	7	45.17	45.25	-7	14,401	-0.05%
2023/10/13	0	0.00	4	44.94	44.75	-4	15,653	-0.03%
2023/10/12	12.5	44.50	0	0.00	44.40	12.5	16,153	0.08%
2023/10/11	2	45.43	14.4	45.74	45.60	-12.4	16,641	-0.07%
2023/10/06	5	44.50	5	44.53	44.50	0	17,121	0.00%
2023/10/05	2.1	44.31	0	44.45	44.20	2.1	17,372	0.01%
2023/10/04	6.2	44.00	0	0.00	44.15	6.2	17,417	0.04%
2023/10/03	1	45.30	0.1	45.05	44.85	1	17,366	0.01%
2023/10/02	0	0.00	10	45.41	45.45	-10	17,494	-0.06%
2023/09/27	0	0.00	0	44.30	44.85	0	17,561	0.00%
2023/09/26	4.2	44.66	14	44.02	43.85	-9.8	17,618	-0.06%
2023/09/25	4	44.90	1	44.90	44.85	3	17,695	0.02%
2023/09/22	0	0.00	0	44.95	44.95	0	17,751	0.00%
2023/09/20	12	44.55	0	0.00	44.40	12	17,856	0.07%
2023/09/19	2	45.55	6	45.93	45.45	-4	18,142	-0.02%
2023/09/18	5	45.57	1	45.70	45.30	4	18,189	0.02%
2023/09/15	1	45.90	7.2	46.14	46.05	-6.2	18,267	-0.03%
2023/09/14	10	45.85	1	46.10	45.80	9	18,289	0.05%
2023/09/13	13	45.82	9.2	45.63	45.75	3.8	18,316	0.02%
2023/09/12	0	0.00	32.2	43.89	44.95	-32.2	18,345	-0.18%
2023/09/11	47	45.91	2	44.05	43.80	45	18,431	0.24%
2023/09/08	1.2	44.58	1.2	45.11	44.95	0.1	18,292	0.00%
2023/09/07	8	45.03	14	45.27	44.90	-6	18,504	-0.03%
2023/09/06	0	45.40	0	0.00	45.35	0	18,694	0.00%
2023/09/05	14	45.61	0.2	46.10	45.90	13.8	18,981	0.07%
2023/09/04	3	45.27	1	45.40	45.40	2	19,220	0.01%
2023/09/01	4.1	45.11	0	0.00	44.90	4.1	19,258	0.02%
2023/08/31	2	44.25	2	44.75	44.85	0	19,216	0.00%
2023/08/30	1	44.50	0	0.00	44.60	1	19,340	0.01%
2023/08/29	0	0.00	16	43.55	44.05	-16	19,387	-0.08%
2023/08/28	0.5	44.31	0	0.00	43.80	0.5	19,534	0.00%
2023/08/25	1	45.00	0	0.00	45.10	1	19,731	0.01%
2023/08/24	2.2	45.64	5	46.00	45.55	-2.8	19,742	-0.01%
2023/08/23	7	45.05	4	45.38	45.45	3	19,684	0.02%
2023/08/22	9	45.36	0	0.00	44.85	9	19,740	0.05%
2023/08/21	2.2	45.03	0	0.00	45.15	2.2	19,751	0.01%
2023/08/18	13	45.55	5	44.95	44.60	8	19,749	0.04%
2023/08/17	3.5	45.18	1	45.00	45.35	2.5	19,727	0.01%
2023/08/16	1	44.20	0	0.00	44.65	1	19,836	0.01%
2023/08/15	9	45.18	0	0.00	44.75	9	19,913	0.05%
2023/08/14	4	43.15	62	43.28	43.55	-58	19,895	-0.29%
2023/08/11	4.2	44.13	4	43.88	43.90	0.2	19,950	0.00%
2023/08/10	3.8	44.17	1	44.30	44.15	2.8	19,992	0.01%
2023/08/09	3	45.10	0	0.00	45.15	3	19,771	0.02%
2023/08/08	4.3	46.72	8	46.75	45.85	-3.7	19,621	-0.02%
2023/08/07	6	48.02	1	48.30	48.20	5	19,273	0.03%
2023/08/04	29.2	44.78	46.1	44.84	45.10	-16.8	18,987	-0.09%
2023/08/02	32.2	48.09	17	47.10	46.80	15.2	18,881	0.08%
2023/08/01	21.4	48.47	13	48.08	48.50	8.4	18,467	0.05%
2023/07/31	22.4	50.34	3	51.18	49.75	19.4	18,312	0.11%
2023/07/28	5.2	50.93	7	50.94	51.50	-1.8	18,069	-0.01%
2023/07/27	4.2	52.11	0	0.00	51.50	4.2	17,921	0.02%
2023/07/26	9.2	51.89	18	51.90	52.00	-8.8	18,047	-0.05%
2023/07/25	12	53.11	30	52.60	52.70	-18	18,018	-0.10%
2023/07/24	7.2	53.24	1	53.70	52.40	6.2	17,858	0.03%
2023/07/21	4.6	52.06	3.1	52.37	52.20	1.5	17,547	0.01%
2023/07/20	205	56.95	2.1	55.88	54.10	203	17,135	1.18%	大買/鉅額交易
2023/07/19	6	58.02	262	58.44	59.70	-256	16,425	-1.56%	大賣/鉅額交易
2023/07/18	154	61.68	23	59.73	57.20	131	15,737	0.83%	大買/鉅額交易
2023/07/17	88	57.58	17.9	58.83	59.10	70.1	14,368	0.49%
2023/07/14	130	52.34	127.3	53.02	53.80	2.7	13,857	0.02%	大買/大賣/
2023/07/13	162	51.05	66.1	50.72	50.20	95.9	13,228	0.72%	大買/
2023/07/12	3	48.83	40.5	48.13	48.85	-37.5	12,542	-0.30%
2023/07/11	3	46.93	23	46.92	47.00	-20	12,331	-0.16%
2023/07/10	3	46.13	0.1	46.05	46.15	2.9	12,319	0.02%
2023/07/07	2	45.90	2	45.30	46.00	0	12,350	0.00%
2023/07/06	7	46.63	0	0.00	46.40	7	12,275	0.06%
2023/07/05	1	47.20	2	47.75	47.50	-1	12,239	-0.01%
2023/07/04	4	47.30	14	47.68	47.60	-10	12,289	-0.08%
2023/07/03	5	47.12	50	47.24	47.40	-45	12,416	-0.36%
2023/06/30	0	0.00	10.3	46.11	45.90	-10.3	12,346	-0.08%
2023/06/29	0	0.00	13	45.73	45.80	-13	12,342	-0.11%
2023/06/28	3	45.58	11	45.38	45.10	-8	12,329	-0.06%
2023/06/27	16.1	45.15	21	45.29	44.80	-4.9	12,316	-0.04%
2023/06/26	11	46.66	2.4	46.48	46.45	8.6	12,032	0.07%
2023/06/21	2	47.63	58	47.24	47.65	-56	11,943	-0.47%
2023/06/20	7	46.19	39	46.66	46.80	-32	11,815	-0.27%
2023/06/19	27	47.19	11	47.47	47.05	16	11,601	0.14%
2023/06/16	12	47.71	2.1	47.50	47.95	9.9	11,483	0.09%
2023/06/15	13	48.30	18	48.40	48.40	-5	11,175	-0.04%
2023/06/14	29	47.47	81.1	48.15	48.65	-52.1	10,970	-0.47%
2023/06/13	54	46.60	40.1	47.34	47.40	14	10,787	0.13%
2023/06/12	11	45.54	9	45.37	45.65	2	10,575	0.02%
2023/06/09	21.1	45.04	30.1	45.04	45.40	-9	10,331	-0.09%
2023/06/08	19	43.46	17.2	43.12	43.30	1.8	9,974	0.02%
2023/06/07	6	42.01	2	42.25	42.30	4	9,707	0.04%
2023/06/06	2	42.18	0	0.00	42.35	2	9,733	0.02%
2023/06/05	23	42.11	19	42.51	42.50	4	9,817	0.04%
2023/06/02	8	42.25	10	42.10	42.40	-2	9,832	-0.02%
2023/06/01	13	41.95	46.1	42.08	41.95	-33.1	9,787	-0.34%
2023/05/31	22	41.90	58.1	42.04	42.15	-36.1	9,556	-0.38%
2023/05/30	8	40.18	0	0.00	40.35	8	9,242	0.09%
2023/05/29	53	40.13	4.1	40.08	40.20	49	9,177	0.53%
2023/05/26	21	39.74	8.6	39.38	39.50	12.4	9,074	0.14%
2023/05/25	2	38.75	7	38.90	38.95	-5	8,991	-0.06%
2023/05/24	6.6	38.27	54	38.30	38.50	-47.4	8,894	-0.53%
2023/05/23	3	38.13	17	38.13	38.05	-14	8,852	-0.16%
2023/05/22	112	38.80	0.1	38.90	38.45	112	8,791	1.27%	大買/鉅額交易
2023/05/19	3	38.18	91.2	37.90	38.20	-88.2	8,516	-1.04%
2023/05/18	0	0.00	5	37.60	37.10	-5	8,251	-0.06%
2023/05/17	14	36.85	66.1	36.92	37.25	-52.1	8,158	-0.64%
2023/05/16	24	36.20	37.4	36.35	36.30	-13.4	7,898	-0.17%
2023/05/15	19	35.64	25	35.75	35.85	-6	7,760	-0.08%
2023/05/12	5	35.44	77	35.68	35.90	-72	7,707	-0.93%
2023/05/11	1.3	35.41	0	0.00	35.35	1.3	7,636	0.02%
2023/05/10	19	36.18	18	35.98	36.00	1	7,564	0.01%
2023/05/09	6	35.52	37.4	35.86	35.75	-31.4	7,316	-0.43%
2023/05/08	1	34.10	10	34.20	34.20	-9	6,881	-0.13%
2023/05/05	61.3	34.78	15.1	35.70	34.20	46.2	6,797	0.68%
2023/05/04	0	0.00	37	35.51	35.45	-37	6,575	-0.56%
2023/05/03	30	35.23	0	0.00	35.45	30	6,520	0.46%
2023/05/02	90	35.46	13	35.41	35.55	77	6,494	1.19%
2023/04/28	15.1	34.37	42	34.25	34.60	-26.9	6,273	-0.43%
2023/04/27	26	33.89	12	33.55	33.50	14	5,980	0.23%
2023/04/26	9.4	33.04	30	33.06	33.20	-20.6	5,804	-0.35%
2023/04/25	20	32.45	8	32.78	32.50	12	5,637	0.21%
2023/04/24	6	32.67	10	32.95	32.70	-4	5,570	-0.07%
2023/04/21	0	0.00	1	32.50	32.50	-1	5,520	-0.02%
2023/04/19	35	32.84	0	0.00	32.80	35	5,381	0.65%
2023/04/18	20	33.10	0	0.00	32.95	20	5,351	0.37%
2023/04/17	0	0.00	75.3	32.95	33.00	-75.3	5,334	-1.41%
2023/04/14	5	32.75	40	32.55	32.70	-35	5,285	-0.66%
2023/04/13	0	0.00	3	33.22	33.10	-3	5,239	-0.06%
2023/04/12	20	33.25	15	33.19	33.25	5	5,286	0.09%
2023/04/11	0	0.00	13	32.84	32.85	-13	5,231	-0.25%
2023/04/10	20	32.35	19	32.50	32.30	1	5,158	0.02%
2023/04/07	0	0.00	30	32.85	32.35	-30	5,111	-0.59%
2023/04/06	33	31.83	56	32.35	32.30	-23	5,034	-0.46%
2023/03/31	4	31.65	8	31.74	31.70	-4	4,842	-0.08%
2023/03/29	0	0.00	8	30.95	31.35	-8	4,963	-0.16%
2023/03/27	1	31.20	16	31.38	31.40	-15	5,080	-0.30%
2023/03/24	0	0.00	4	30.85	30.90	-4	5,143	-0.08%
2023/03/23	0	0.00	3	30.65	30.75	-3	5,097	-0.06%
2023/03/22	0	30.55	0	0.00	30.60	0	5,056	0.00%
2023/03/20	2	30.30	0	0.00	30.25	2	4,993	0.04%
2023/03/17	2	30.05	5	30.22	30.35	-3	4,972	-0.06%
2023/03/16	1	29.70	1	29.70	29.70	0	4,942	0.00%
2023/03/15	4	30.41	1	30.30	30.05	3	4,923	0.06%
2023/03/14	3	30.40	0	0.00	30.25	3	4,956	0.06%
2023/03/13	2	30.28	0	30.25	30.50	2	5,193	0.04%
2023/03/10	3	30.45	69	30.48	30.60	-66	5,170	-1.28%
2023/03/09	91	31.08	23	31.04	30.70	68	5,145	1.32%
2023/03/08	0	0.00	10	30.33	30.90	-10	4,982	-0.20%
2023/03/07	19.6	29.89	12	29.97	30.05	7.6	4,828	0.16%
2023/03/06	4	30.78	7	30.77	30.55	-3	4,618	-0.06%
2023/03/03	2	30.33	1	30.30	30.40	1	4,559	0.02%
2023/03/01	0	0.00	5	30.21	30.25	-5	4,525	-0.11%
2023/02/24	0	0.00	1	30.00	30.00	-1	4,494	-0.02%
2023/02/23	2	30.10	2	30.10	29.95	0	4,513	0.00%
2023/02/22	0	0.00	4	29.51	29.60	-4	4,484	-0.09%
2023/02/21	10	29.53	3	29.50	29.50	7	4,601	0.15%
2023/02/20	0	0.00	11	29.77	29.90	-11	4,677	-0.24%
2023/02/16	7	28.86	1	28.85	28.85	6	4,677	0.13%
2023/02/15	4	28.86	1	29.15	28.80	3	4,731	0.06%
2023/02/14	4	28.75	0	0.00	28.80	4	4,704	0.09%
2023/02/13	6	28.75	0	0.00	28.65	6	4,736	0.13%
2023/02/09	1	29.00	1	29.00	29.15	0	4,847	0.00%
2023/02/08	0	0.00	4	29.03	29.15	-4	4,808	-0.08%
2023/02/07	0	0.00	10	28.70	28.70	-10	4,727	-0.21%
2023/02/06	12.2	28.70	0	0.00	28.65	12.2	4,720	0.26%
2023/02/03	0.3	28.70	2	28.85	28.90	-1.7	4,704	-0.04%
2023/02/02	0	0.00	10	28.65	28.60	-10	4,654	-0.22%
2023/02/01	4	28.40	0	0.00	28.35	4	4,621	0.09%
2023/01/31	0	0.00	3	28.53	28.30	-3	4,605	-0.07%
2023/01/30	0	0.00	12	28.18	28.40	-12	4,538	-0.26%
2023/01/17	3	27.95	0	0.00	27.80	3	4,535	0.07%
2023/01/13	6	27.73	0	0.00	27.65	6	4,688	0.13%
2023/01/12	1	27.80	0	0.00	27.75	1	4,919	0.02%
2023/01/11	0.4	28.05	0	0.00	28.05	0.4	4,975	0.01%
2023/01/10	0	0.00	0.1	28.00	28.00	-0.1	5,006	0.00%
2023/01/09	7	27.82	0	0.00	27.90	7	5,224	0.13%
2023/01/06	0.3	27.90	0	0.00	27.70	0.3	5,240	0.01%
2023/01/05	1	27.90	0	0.00	27.85	1	5,296	0.02%
2023/01/03	2	27.80	2	27.85	27.80	0	5,518	0.00%
2022/12/30	2	28.20	11.1	28.25	28.15	-9.1	5,493	-0.16%
2022/12/29	1	27.50	15	28.00	27.90	-14	5,381	-0.26%
2022/12/28	0	27.95	0	0.00	27.60	0	5,330	0.00%
2022/12/27	3	27.73	0	0.00	27.70	3	5,307	0.06%
2022/12/26	0	27.95	5	27.93	27.85	-5	5,284	-0.09%
2022/12/23	0	0.00	3	27.50	27.50	-3	5,304	-0.06%
2022/12/22	3	27.13	0	0.00	27.05	3	5,341	0.06%
2022/12/21	1	26.40	0	0.00	26.45	1	5,206	0.02%
2022/12/20	11	26.57	0	0.00	26.40	11	5,113	0.22%
2022/12/19	4	26.66	0	0.00	27.00	4	5,024	0.08%
2022/12/16	7	26.86	1	26.85	26.85	6	4,843	0.12%
2022/12/15	2	27.60	0	0.00	27.60	2	4,656	0.04%
2022/12/14	1	27.80	0	0.00	27.70	1	4,644	0.02%
2022/12/13	0	27.90	0	0.00	27.75	0	4,653	0.00%
2022/12/12	0	0.00	6	27.87	27.85	-6	4,641	-0.13%
2022/12/09	1	27.40	0	0.00	27.80	1	4,673	0.02%
2022/12/07	5	27.39	11	27.48	27.35	-6	4,695	-0.13%
2022/12/06	7	27.49	0	0.00	27.40	7	4,613	0.15%
2022/12/05	17	27.98	0	0.00	27.80	17	4,534	0.37%
2022/12/01	3	28.20	1	28.70	28.45	2	4,304	0.05%
2022/11/30	8.4	28.08	0	0.00	28.10	8.4	4,288	0.19%
2022/11/25	2	28.30	12	28.43	28.20	-10	4,279	-0.23%
2022/11/24	10	28.63	17	28.59	28.50	-7	4,270	-0.16%
2022/11/23	1	28.80	0	0.00	28.75	1	4,282	0.02%
2022/11/22	0	28.85	0	0.00	28.85	0	4,291	0.00%
2022/11/21	2	28.90	14	28.87	28.90	-12	4,296	-0.28%
2022/11/18	4	28.90	1	28.80	28.65	3	4,252	0.07%
2022/11/17	0	0.00	1	28.70	28.95	-1	4,229	-0.02%
2022/11/16	2	28.20	2	28.70	28.60	0	4,117	0.00%
2022/11/15	0	0.00	23	27.74	27.85	-23	4,018	-0.57%
2022/11/11	13	27.24	3	27.15	27.05	10	3,917	0.26%
2022/11/10	0	0.00	2	26.90	27.00	-2	3,889	-0.05%
2022/11/09	3	26.72	0	0.00	26.70	3	3,919	0.08%
2022/11/08	2.4	26.58	4	26.80	26.50	-1.6	3,917	-0.04%
2022/11/07	6	27.04	4	27.08	27.00	2	3,873	0.05%
2022/11/03	2	25.25	0	0.00	25.25	2	3,892	0.05%
2022/11/02	1	24.65	0	0.00	25.20	1	4,078	0.02%
2022/11/01	0.1	24.85	2	24.65	24.75	-1.9	4,078	-0.05%
2022/10/31	0	0.00	3	24.52	24.55	-3	4,077	-0.07%
2022/10/28	4	24.25	0	0.00	24.20	4	4,113	0.10%
2022/10/26	1	24.35	0	0.00	24.40	1	4,158	0.02%
2022/10/25	8	24.37	0	0.00	24.45	8	4,165	0.19%
2022/10/24	10	25.44	50	25.39	25.00	-40	4,164	-0.96%
2022/10/21	18	25.62	2	25.65	25.65	16	4,257	0.38%
2022/10/20	0	0.00	8	26.40	26.50	-8	4,359	-0.18%
2022/10/19	1	27.00	0	0.00	26.70	1	4,243	0.02%
2022/10/18	0	0.00	0.9	27.00	27.15	-0.9	4,320	-0.02%
2022/10/17	0	0.00	3	27.03	27.40	-3	4,539	-0.07%
2022/10/14	0	0.00	2	26.15	26.15	-2	4,482	-0.04%
2022/10/13	12	25.56	0	0.00	25.50	12	4,653	0.26%
2022/10/12	1	26.50	2	26.45	26.45	-1	4,780	-0.02%
2022/10/11	3	27.27	27	27.59	27.20	-24	4,849	-0.49%
2022/10/06	2	27.45	0	0.00	27.45	2	4,873	0.04%
2022/10/05	2	27.80	1	27.80	27.80	1	4,918	0.02%
2022/10/04	0	27.40	0	0.00	27.40	0	4,963	0.00%
2022/09/30	7	27.15	1	27.70	27.10	6	5,021	0.12%
2022/09/29	2	27.73	0	0.00	28.20	2	4,982	0.04%
2022/09/28	3	26.97	0	0.00	27.00	3	4,958	0.06%
2022/09/27	2	27.53	0	0.00	27.60	2	4,949	0.04%
2022/09/26	7	27.99	0	0.00	27.95	7	4,935	0.14%
2022/09/22	2	28.60	2	28.70	28.90	0	4,998	0.00%
2022/09/21	1	29.00	0	0.00	28.85	1	5,006	0.02%
2022/09/20	0	0.00	1	29.30	29.30	-1	5,004	-0.02%
2022/09/19	3	29.13	0	0.00	29.00	3	5,002	0.06%
2022/09/15	0	0.00	13	29.54	29.40	-13	4,991	-0.26%
2022/09/14	0	0.00	1	29.15	29.20	-1	4,964	-0.02%
2022/09/13	2	29.20	0	0.00	29.15	2	4,984	0.04%
2022/09/12	2	29.15	8.5	29.09	29.30	-6.5	5,055	-0.13%
2022/09/08	0	0.00	1	29.05	29.00	-1	5,158	-0.02%
2022/09/07	5	28.19	0	0.00	28.30	5	5,120	0.10%
2022/09/06	2	28.60	0	0.00	28.75	2	5,145	0.04%
2022/09/05	1	28.80	1	28.85	28.85	0	5,137	0.00%
2022/09/02	2	29.00	0	0.00	28.90	2	5,183	0.04%
2022/09/01	2	29.15	0	0.00	29.20	2	5,183	0.04%
2022/08/31	1.7	29.40	1	29.40	29.30	0.7	5,188	0.01%
2022/08/30	1	29.30	4	29.25	29.45	-3	5,191	-0.06%
2022/08/26	1.2	29.26	0	0.00	29.35	1.2	5,200	0.02%
2022/08/25	3	29.07	5	29.20	29.25	-2	5,193	-0.04%
2022/08/24	9	29.14	0	0.00	29.15	9	5,192	0.17%
2022/08/23	2	28.85	2	28.95	29.00	0	5,244	0.00%
2022/08/22	1	28.60	9	28.77	28.90	-8	5,242	-0.15%
2022/08/19	1	28.70	5	28.60	28.70	-4	5,253	-0.08%
2022/08/18	0	0.00	2	28.55	28.70	-2	5,273	-0.04%
2022/08/17	2	28.20	12	28.47	28.60	-10	5,295	-0.19%
2022/08/16	1	28.10	6	28.11	28.15	-5	5,296	-0.09%
2022/08/15	0	0.00	2	27.50	27.50	-2	5,245	-0.04%
2022/08/12	1	27.25	2	27.35	27.30	-1	5,239	-0.02%
2022/08/11	3	27.10	0	0.00	27.05	3	5,265	0.06%
2022/08/10	7	27.19	0	0.00	27.10	7	5,257	0.13%
2022/08/09	5	27.28	3	27.60	27.70	2	5,242	0.04%
2022/08/08	5	28.50	0	0.00	28.40	5	5,135	0.10%
2022/08/05	2	28.65	5	28.70	28.70	-3	5,203	-0.06%
2022/08/04	7	28.24	3	28.37	28.35	4	5,368	0.07%
2022/08/03	3	28.20	0	0.00	28.25	3	5,456	0.05%
2022/08/01	7	28.44	0	0.00	28.50	7	6,044	0.12%
2022/07/29	0.5	28.60	0	0.00	28.60	0.5	6,041	0.01%
2022/07/28	50	28.66	0	0.00	28.60	50	6,005	0.83%
2022/07/27	3	30.57	0	0.00	30.60	3	5,880	0.05%
2022/07/26	3	31.07	11	31.07	30.85	-8	5,742	-0.14%
2022/07/25	0	0.00	12	31.24	31.40	-12	5,664	-0.21%
2022/07/22	0	0.00	1	31.50	31.20	-1	5,572	-0.02%
2022/07/20	10	31.34	13	31.20	30.85	-3	5,246	-0.06%
2022/07/19	48	31.22	59	31.24	31.25	-11	5,154	-0.21%
2022/07/18	15	30.22	24	30.33	30.85	-9	4,995	-0.18%
2022/07/15	0	0.00	4	30.25	30.25	-4	4,885	-0.08%
2022/07/14	0.1	29.60	0	0.00	29.65	0.1	4,833	0.00%
2022/07/13	0	0.00	1	29.10	29.00	-1	4,785	-0.02%
2022/07/12	0	0.00	5	28.65	28.60	-5	4,829	-0.10%
2022/07/11	3.1	29.04	0	0.00	28.95	3.1	4,833	0.06%
2022/07/08	1	29.20	1	29.15	29.20	0	4,852	0.00%
2022/07/01	0	0.00	3	28.35	28.30	-3	5,285	-0.06%
2022/06/30	1.2	28.60	1	28.65	28.65	0.2	5,440	0.00%
2022/06/29	0	0.00	1	29.40	29.30	-1	5,447	-0.02%
2022/06/28	0	0.00	8	29.26	29.25	-8	5,607	-0.14%
2022/06/27	0	0.00	3	29.35	29.25	-3	5,735	-0.05%
2022/06/23	6	28.28	2	28.40	28.50	4	5,804	0.07%
2022/06/22	3	28.68	1	28.55	28.30	2	5,812	0.03%
2022/06/21	0	0.00	7	28.76	28.80	-7	5,819	-0.12%
2022/06/20	21	28.27	20	28.76	28.05	1	5,806	0.02%
2022/06/17	2	28.83	0	0.00	29.15	2	5,779	0.03%
2022/06/16	12	29.86	6	29.50	29.30	6	5,743	0.10%
2022/06/15	0	0.00	2	29.58	29.65	-2	5,814	-0.03%
2022/06/13	0	0.00	5	29.10	29.05	-5	5,872	-0.09%
2022/06/10	2	29.58	2	29.50	29.50	0	5,914	0.00%
2022/06/09	4	29.78	0	0.00	29.70	4	5,967	0.07%
2022/06/08	2	29.55	0	0.00	29.60	2	6,021	0.03%
2022/06/06	1	29.20	21	29.33	29.40	-20	6,236	-0.32%
2022/06/02	0	0.00	5	29.10	29.00	-5	6,420	-0.08%
2022/06/01	9	29.14	6	29.28	29.10	3	6,522	0.05%
2022/05/31	2.3	28.95	10	28.90	29.20	-7.8	6,576	-0.12%
2022/05/30	2	28.60	0	0.00	28.70	2	6,543	0.03%
2022/05/27	0	0.00	4	28.56	28.30	-4	6,548	-0.06%
2022/05/26	1	28.30	0	0.00	28.20	1	6,569	0.02%
2022/05/25	6	28.25	0	0.00	28.15	6	6,603	0.09%
2022/05/24	1.7	27.82	0	0.00	27.65	1.7	6,680	0.03%
2022/05/23	1.5	27.48	0	0.00	27.85	1.5	6,664	0.02%
2022/05/20	1	27.35	0	0.00	27.30	1	6,769	0.01%
2022/05/18	1	27.35	2	27.40	27.40	-1	7,019	-0.01%
2022/05/16	4	27.10	10	27.10	27.05	-6	6,967	-0.09%
2022/05/13	35	26.85	0	0.00	27.05	35	6,950	0.50%
2022/05/12	25.1	26.92	2	26.90	26.75	23.1	6,896	0.33%
2022/05/11	25	27.92	35	28.02	27.85	-10	6,733	-0.15%
2022/05/10	14	28.33	1	28.30	28.50	13	6,696	0.19%
2022/05/09	118.5	29.26	4	29.20	28.90	114.5	6,552	1.75%	大買/鉅額交易
2022/05/06	0	0.00	2	32.05	32.00	-2	6,087	-0.03%
2022/05/05	6	32.16	17	32.29	32.15	-11	6,081	-0.18%
2022/05/04	6.2	31.64	0	0.00	31.75	6.2	6,123	0.10%
2022/04/29	0	0.00	1	31.60	31.60	-1	6,147	-0.02%
2022/04/28	4	31.50	0	0.00	31.40	4	6,178	0.06%
2022/04/27	7	31.11	0	0.00	31.15	7	6,177	0.11%
2022/04/26	27	31.91	0.2	31.85	31.70	26.8	6,147	0.44%
2022/04/25	11	31.87	1	32.15	31.80	10	6,167	0.16%
2022/04/22	1	32.60	2	32.73	32.70	-1	6,123	-0.02%
2022/04/21	1	32.60	3	32.75	32.60	-2	6,147	-0.03%
2022/04/20	5	32.81	0	0.00	32.70	5	6,144	0.08%
2022/04/18	6	32.79	0	33.05	32.70	6	6,143	0.10%
2022/04/15	1	33.45	1	33.50	33.50	0	6,137	0.00%
2022/04/14	0	0.00	28	33.41	33.50	-28	6,169	-0.45%
2022/04/13	0	0.00	6	33.08	33.05	-6	6,263	-0.10%
2022/04/12	19	32.92	1	32.80	32.90	18	6,273	0.29%
2022/04/11	21	33.51	0	0.00	33.40	21	6,235	0.34%
2022/04/08	17	34.26	4	33.99	34.15	13	6,231	0.21%
2022/04/07	7	33.76	0.1	33.05	33.05	6.9	6,096	0.11%
2022/04/06	5	33.95	25	34.03	34.20	-20	5,967	-0.34%
2022/04/01	1	33.25	5	33.23	33.25	-4	5,793	-0.07%
2022/03/31	14	33.17	37	33.23	33.25	-23	5,785	-0.40%
2022/03/30	2	32.93	37	32.84	32.85	-35	5,616	-0.62%
2022/03/29	2	32.40	0	0.00	32.40	2	5,503	0.04%
2022/03/28	10	32.13	26	32.32	32.35	-16	5,471	-0.29%
2022/03/25	3	32.35	10	32.38	32.25	-7	5,431	-0.13%
2022/03/24	20	32.19	0	0.00	32.30	20	5,442	0.37%
2022/03/23	2.4	32.33	5	32.35	32.25	-2.6	5,486	-0.05%
2022/03/22	3	32.12	1	32.05	32.35	2	5,504	0.04%
2022/03/21	8	32.34	17	32.34	32.30	-9	5,516	-0.16%
2022/03/18	6	32.12	9	32.16	31.95	-3	5,513	-0.05%
2022/03/17	21	31.90	6	31.96	31.90	15	5,493	0.27%
2022/03/16	9	31.71	0	0.00	31.70	9	5,468	0.16%
2022/03/15	4	31.74	1	31.90	31.70	3	5,479	0.05%
2022/03/14	0	0.00	38	32.08	32.20	-38	5,519	-0.69%
2022/03/11	51	31.91	20	31.90	31.90	31	5,597	0.55%
2022/03/10	5	31.89	2	32.20	31.95	3	5,648	0.05%
2022/03/09	7	31.09	0	0.00	31.35	7	5,530	0.13%
2022/03/08	40	31.18	89	31.11	30.95	-49	5,570	-0.88%
2022/03/07	10	31.27	13.6	31.50	31.50	-3.6	5,408	-0.07%
2022/03/04	0	0.00	37	32.09	32.05	-37	5,447	-0.68%
2022/03/03	1	31.65	0	0.00	31.90	1	5,460	0.02%
2022/03/02	0	0.00	8	31.40	31.65	-8	5,512	-0.15%
2022/03/01	0	0.00	3	31.17	31.50	-3	5,556	-0.05%
2022/02/25	1	30.70	0	0.00	30.70	1	5,560	0.02%
2022/02/24	9.1	31.17	4	31.00	30.90	5.1	5,619	0.09%
2022/02/23	7	31.65	0	0.00	31.65	7	5,610	0.12%
2022/02/22	5	31.67	7	31.69	31.50	-2	5,758	-0.03%
2022/02/21	12	32.02	20	32.20	32.10	-8	5,946	-0.13%
2022/02/18	9	31.33	52.3	31.27	31.50	-43.3	5,901	-0.73%
2022/02/17	0.8	31.00	0	0.00	30.90	0.8	5,946	0.01%
2022/02/16	0	0.00	2	30.90	30.95	-2	6,506	-0.03%
2022/02/14	2	30.50	0	0.00	30.45	2	6,652	0.03%
2022/02/11	4	30.85	0	0.00	30.90	4	6,826	0.06%
2022/02/10	4	30.85	8	30.96	30.90	-4	6,851	-0.06%
2022/02/09	1	30.30	0	0.00	30.50	1	6,831	0.01%
2022/02/08	6	30.43	0	0.00	30.40	6	6,855	0.09%
2022/02/07	1	30.00	0	0.00	30.35	1	6,871	0.01%
2022/01/26	9.1	29.72	1	29.70	29.65	8.1	6,913	0.12%
2022/01/25	4	30.00	0	0.00	29.90	4	6,995	0.06%
2022/01/24	2	30.15	0	0.00	30.15	2	7,134	0.03%
2022/01/21	8.2	30.72	0	0.00	30.55	8.2	7,102	0.12%
2022/01/19	15	30.85	0	0.00	30.95	15	7,096	0.21%
2022/01/18	6	31.05	2	31.10	31.00	4	7,135	0.06%
2022/01/17	10	30.95	10	30.89	31.00	0	7,087	0.00%
2022/01/14	5	30.33	0	0.00	30.50	5	7,055	0.07%
2022/01/13	10	30.63	0	0.00	30.65	10	7,178	0.14%
2022/01/12	10	30.86	3	30.87	30.75	7	7,258	0.10%
2022/01/11	0.2	30.75	6	30.87	30.95	-5.8	7,381	-0.08%
2022/01/10	0	0.00	2	30.80	31.00	-2	7,484	-0.03%
2022/01/07	32	30.79	2	30.55	30.50	30	7,483	0.40%
2022/01/06	8	30.90	2	30.98	30.85	6	7,539	0.08%
2022/01/05	0	0.00	1	30.65	30.70	-1	7,486	-0.01%
2022/01/04	7	30.59	4	30.55	30.55	3	7,673	0.04%
2022/01/03	53	30.75	36	30.90	30.75	17	7,732	0.22%
2021/12/30	1	30.50	1.1	30.44	30.45	-0.1	7,654	0.00%
2021/12/28	0	0.00	4	30.30	30.25	-4	7,661	-0.05%
2021/12/27	2	30.25	35.5	30.30	30.25	-33.5	7,666	-0.44%
2021/12/23	1	30.00	0	0.00	30.05	1	7,734	0.01%
2021/12/22	0	0.00	2	30.05	29.95	-2	7,769	-0.03%
2021/12/20	4	29.60	0	0.00	29.60	4	7,821	0.05%
2021/12/17	17	29.68	0	0.00	29.60	17	7,787	0.22%
2021/12/16	2	29.95	10	30.03	29.90	-8	7,720	-0.10%
2021/12/15	8	29.75	0	0.00	29.75	8	7,809	0.10%
2021/12/14	16	29.82	6	29.95	29.75	10	7,823	0.13%
2021/12/13	10	30.25	0	0.00	30.10	10	7,769	0.13%
2021/12/10	2	30.35	0	0.00	30.25	2	7,868	0.03%
2021/12/08	2	30.10	5	30.25	30.20	-3	7,818	-0.04%
2021/12/07	63	30.17	0	0.00	30.00	63	7,835	0.80%
2021/12/06	56	30.31	5	30.40	30.25	51	7,739	0.66%
2021/12/03	4	29.80	0	0.00	29.95	4	7,715	0.05%
2021/12/02	12	29.38	0.3	29.30	29.25	11.7	7,714	0.15%
2021/12/01	8	29.68	0	0.00	29.60	8	7,710	0.10%
2021/11/30	9	29.58	2	29.55	29.50	7	7,696	0.09%
2021/11/29	10	29.47	0	0.00	29.65	10	7,594	0.13%
2021/11/26	6	29.77	0	0.00	29.65	6	7,539	0.08%
2021/11/25	1	29.95	0	0.00	30.00	1	7,504	0.01%
2021/11/24	4	30.06	0	0.00	30.10	4	7,514	0.05%
2021/11/23	14	30.00	0	0.00	29.90	14	7,562	0.19%
2021/11/22	1	30.15	0	0.00	30.15	1	7,486	0.01%
2021/11/19	7	30.29	0	0.00	30.10	7	7,413	0.09%
2021/11/18	5.1	30.71	307	30.86	30.50	-301.9	7,288	-4.14%	大賣/鉅額交易
2021/11/17	5	31.67	5	31.86	31.70	0	7,033	0.00%
2021/11/16	2.1	31.23	0	0.00	31.15	2.1	6,964	0.03%
2021/11/15	22.1	31.34	17	31.72	31.20	5.1	6,874	0.07%
2021/11/12	12	33.46	8	33.51	33.55	4	6,410	0.06%
2021/11/11	0	0.00	3	33.27	33.25	-3	6,493	-0.05%
2021/11/10	13	32.80	36.3	32.63	33.05	-23.3	6,621	-0.35%
2021/11/09	2	32.15	1	32.15	32.25	1	6,867	0.01%
2021/11/08	11	32.30	2	32.38	32.25	9	7,240	0.12%
2021/11/05	2	31.90	0	0.00	32.10	2	7,237	0.03%
2021/11/04	5	32.05	2	32.10	32.10	3	7,218	0.04%
2021/11/03	0	0.00	6	32.00	32.00	-6	7,202	-0.08%
2021/11/02	68	31.77	12	31.99	31.60	56	7,169	0.78%
2021/11/01	13	31.51	22	31.50	31.60	-9	7,064	-0.13%
2021/10/29	3	30.87	0	0.00	31.00	3	6,989	0.04%
2021/10/28	22	31.08	18	31.16	31.00	4	6,978	0.06%
2021/10/27	28	30.99	0	0.00	30.90	28	6,956	0.40%
2021/10/26	2	30.95	10	30.90	30.85	-8	6,981	-0.11%
2021/10/25	7	30.39	1	30.30	30.55	6	6,947	0.09%
2021/10/22	6	30.44	2	30.55	30.40	4	7,048	0.06%
2021/10/21	64	30.50	0	0.00	30.45	64	7,083	0.90%
2021/10/20	6	30.74	0	0.00	30.85	6	6,955	0.09%
2021/10/19	15	30.35	3	30.62	30.15	12	6,885	0.17%
2021/10/18	33	30.63	3	30.70	30.00	30	6,848	0.44%
2021/10/15	3	30.15	57	30.19	30.30	-54	6,962	-0.78%
2021/10/14	71	30.11	7	30.52	29.90	64	7,036	0.91%
2021/10/13	46	30.38	5	30.19	30.40	41	7,032	0.58%
2021/10/12	59	30.13	31	30.22	29.90	28	7,006	0.40%
2021/10/08	0	0.00	4	29.55	29.65	-4	6,844	-0.06%
2021/10/07	1	28.95	3	29.05	29.00	-2	6,811	-0.03%
2021/10/06	3	28.90	2	28.85	28.75	1	6,902	0.01%
2021/10/04	16	27.96	0	0.00	27.85	16	7,330	0.22%
2021/10/01	12	28.33	8	28.10	28.35	4	7,387	0.05%
2021/09/29	8	28.64	0	0.00	28.75	8	7,755	0.10%
2021/09/28	0	0.00	3	29.17	29.10	-3	7,794	-0.04%
2021/09/27	8	29.08	1	29.10	29.05	7	7,826	0.09%
2021/09/24	2	28.63	0	0.00	28.70	2	7,923	0.03%
2021/09/23	3	28.60	0	0.00	28.55	3	8,004	0.04%
2021/09/22	5	28.47	0	0.00	28.70	5	8,067	0.06%
2021/09/17	2.7	28.57	0	0.00	28.75	2.7	7,988	0.03%
2021/09/16	6	28.73	0	0.00	28.75	6	8,021	0.07%
2021/09/15	0	0.00	15	29.17	29.25	-15	8,042	-0.19%
2021/09/14	0	0.00	4	28.50	28.40	-4	7,913	-0.05%
2021/09/13	9	28.68	0	0.00	28.50	9	7,927	0.11%
2021/09/09	2	27.83	0	0.00	27.80	2	7,923	0.03%
2021/09/08	25	28.04	9	28.13	27.80	16	7,947	0.20%
2021/09/07	12	28.40	0	28.55	28.40	12	7,956	0.15%
2021/09/06	21	28.75	0	0.00	28.70	21	7,949	0.26%
2021/09/03	12	29.42	0	0.00	29.35	12	7,868	0.15%
2021/09/02	3	29.40	1	29.35	29.35	2	7,897	0.03%
2021/09/01	3	29.70	6	29.65	29.75	-3	7,887	-0.04%
2021/08/31	0	0.00	1	29.55	29.75	-1	7,891	-0.01%
2021/08/30	0	0.00	3.3	29.65	29.80	-3.3	8,070	-0.04%
2021/08/27	0	0.00	2	29.85	29.85	-2	8,065	-0.02%
2021/08/26	5	29.35	1	29.35	29.35	4	8,071	0.05%
2021/08/25	0	0.00	8	29.20	29.20	-8	8,142	-0.10%
2021/08/24	4	29.05	20	29.05	29.05	-16	8,198	-0.20%
2021/08/23	6	29.28	81	29.18	29.30	-75	8,299	-0.90%
2021/08/20	2	28.73	1	28.85	28.80	1	8,314	0.01%
2021/08/19	15	28.75	2	28.70	28.60	13	8,321	0.16%
2021/08/18	19	28.46	12	29.18	29.25	7	8,350	0.08%
2021/08/17	26	29.13	2	29.05	28.85	24	8,385	0.29%
2021/08/16	38	29.82	2	29.98	29.60	36	8,321	0.43%
2021/08/13	123.5	30.95	5	30.75	30.75	118.5	8,186	1.45%	大買/鉅額交易
2021/08/12	144	31.01	59	30.62	31.15	85	7,875	1.08%	大買/
2021/08/11	20	29.43	0	0.00	29.40	20	7,649	0.26%
2021/08/10	30	29.78	2	30.03	29.80	28	7,798	0.36%
2021/08/06	1	30.25	0	0.00	30.25	1	8,315	0.01%
2021/08/05	1	30.10	10	30.20	30.15	-9	8,602	-0.10%
2021/08/04	0	0.00	25	30.20	30.30	-25	9,085	-0.28%
2021/08/03	1	29.70	2	29.95	29.70	-1	9,318	-0.01%
2021/08/02	0	0.00	100	29.75	29.90	-100	9,419	-1.06%
2021/07/30	10	29.50	0	0.00	29.50	10	9,546	0.10%
2021/07/28	8	28.85	0	0.00	29.30	8	9,813	0.08%
2021/07/27	0	0.00	2	30.00	29.75	-2	10,083	-0.02%
2021/07/23	18	29.36	2	29.30	29.30	16	10,519	0.15%
2021/07/22	10	29.30	0	0.00	29.25	10	10,649	0.09%
2021/07/21	9	30.36	2	30.20	30.35	7	10,715	0.07%
2021/07/20	2	30.95	0.1	31.00	31.00	1.9	10,631	0.02%
2021/07/19	5	31.55	1	31.35	31.50	4	10,664	0.04%
2021/07/16	1	32.00	7	31.92	31.95	-6	11,097	-0.05%
2021/07/15	1	31.90	1	31.95	32.10	0	11,510	0.00%
2021/07/14	1.6	32.03	0	32.15	31.90	1.6	11,850	0.01%
2021/07/13	0.2	32.15	1	32.35	32.15	-0.8	12,121	-0.01%
2021/07/12	7.2	32.66	4	32.05	32.05	3.2	12,257	0.03%
2021/07/09	16	32.06	29	32.34	32.45	-13	12,282	-0.11%
2021/07/07	67	31.43	0	0.00	31.30	67	12,999	0.52%
2021/07/06	2	32.00	40	32.12	31.95	-38	13,254	-0.29%
2021/07/05	0	0.00	15	31.05	31.15	-15	13,198	-0.11%
2021/07/02	5	30.60	0	0.00	30.60	5	13,335	0.04%
2021/07/01	15	30.85	1	30.85	30.55	14	13,533	0.10%
2021/06/30	0	0.00	14	30.89	30.80	-14	13,636	-0.10%
2021/06/29	5	30.70	29	30.75	30.60	-24	13,985	-0.17%
2021/06/28	7	30.36	0	0.00	30.60	7	14,395	0.05%
2021/06/25	38	30.62	1	30.65	30.50	37	14,954	0.25%
2021/06/24	10	30.40	7	30.73	30.75	3	15,883	0.02%
2021/06/23	2	30.15	0	0.00	30.25	2	16,208	0.01%
2021/06/22	0	0.00	3	30.07	29.90	-3	16,617	-0.02%
2021/06/21	8	29.84	5	30.13	29.75	3	16,771	0.02%
2021/06/18	6	30.28	6	30.45	30.10	0	17,023	0.00%
2021/06/17	0	0.00	4	29.98	30.10	-4	17,183	-0.02%
2021/06/16	35.1	29.84	0.7	29.70	29.55	34.4	17,257	0.20%
2021/06/15	0.2	30.20	1	30.30	30.30	-0.8	17,309	0.00%
2021/06/11	5	30.20	0	0.00	30.05	5	17,378	0.03%
2021/06/09	12	29.88	6	30.31	29.90	6	17,581	0.03%
2021/06/08	2	29.98	11	30.11	30.20	-9	17,668	-0.05%
2021/06/07	21.2	29.85	0	0.00	29.95	21.2	17,826	0.12%
2021/06/04	7.1	30.83	1	31.00	31.00	6.1	17,771	0.03%
2021/06/03	0	0.00	2	30.90	31.00	-2	17,894	-0.01%
2021/06/02	2.2	30.40	0	0.00	30.50	2.2	18,106	0.01%
2021/06/01	25	30.96	3	30.90	31.05	22	18,227	0.12%
2021/05/31	8	30.58	6	30.72	30.70	2	18,334	0.01%
2021/05/28	39	30.16	25	30.16	30.15	14	18,468	0.08%
2021/05/27	7.1	29.82	19	29.97	29.75	-12	19,507	-0.06%
2021/05/26	0	0.00	6	30.17	30.15	-6	19,901	-0.03%
2021/05/25	2	30.15	34	29.81	30.00	-32	20,179	-0.16%
2021/05/24	4	28.40	0	0.00	29.25	4	20,225	0.02%
2021/05/21	1	29.05	1	28.95	28.90	0	20,231	0.00%
2021/05/20	15	28.58	4	28.75	28.55	11	20,304	0.05%
2021/05/19	33	29.04	12	28.70	29.10	21	20,264	0.10%
2021/05/18	4	28.41	7	28.11	29.00	-3	20,194	-0.01%
2021/05/17	46	26.81	3	28.00	26.40	43	20,191	0.21%
2021/05/14	2	29.25	31	29.93	29.00	-29	20,192	-0.14%
2021/05/13	19.1	29.45	7	29.26	29.45	12.1	20,296	0.06%
2021/05/12	70	29.95	16	29.52	29.75	54	20,617	0.26%
2021/05/11	10.2	32.06	1	31.70	31.60	9.2	20,316	0.05%
2021/05/10	13	34.31	5	34.15	34.25	8	20,280	0.04%
2021/05/07	20.1	34.06	16	34.55	34.65	4.1	20,649	0.02%
2021/05/05	5	33.28	0	0.00	32.80	5	21,078	0.02%
2021/05/04	7	33.00	11	33.05	32.95	-4	21,597	-0.02%
2021/05/03	4	34.83	19	35.27	34.45	-15	21,508	-0.07%
2021/04/29	7	36.63	2	36.45	36.40	5	21,402	0.02%
2021/04/28	0	0.00	13	35.99	36.10	-13	21,304	-0.06%
2021/04/27	0	0.00	15	35.90	35.85	-15	21,562	-0.07%
2021/04/26	12	36.33	10	36.15	36.20	2	21,556	0.01%
2021/04/23	5	35.80	10.3	35.90	35.95	-5.3	21,587	-0.02%
2021/04/22	37.7	37.14	30	37.54	35.95	7.7	21,581	0.04%
2021/04/21	34.3	37.88	24.2	37.72	38.05	10.1	21,139	0.05%
2021/04/20	99.1	36.19	67	36.50	36.85	32.1	20,848	0.15%
2021/04/19	18.5	35.50	8	35.81	35.55	10.5	20,669	0.05%
2021/04/16	0	0.00	0.3	34.30	34.40	-0.3	20,450	0.00%
2021/04/15	2	33.50	53	33.58	33.55	-51	20,507	-0.25%
2021/04/14	41.4	33.45	4	33.18	33.25	37.4	20,490	0.18%
2021/04/13	14	35.05	2	35.83	34.85	12	20,289	0.06%
2021/04/12	1	35.25	20.3	35.10	35.55	-19.3	20,074	-0.10%
2021/04/09	23	34.70	18	34.43	34.20	5	20,143	0.02%
2021/04/08	1.1	34.49	6	34.34	34.40	-4.9	20,148	-0.02%
2021/04/07	33	34.18	124.3	34.11	34.40	-91.3	20,061	-0.45%	大賣/
2021/04/06	25.3	33.16	33.1	33.58	33.50	-7.8	20,166	-0.04%
2021/04/01	85.5	33.34	5	34.32	33.45	80.5	20,616	0.39%
2021/03/31	14	34.07	22	34.17	34.25	-8	20,691	-0.04%
2021/03/30	11.4	33.58	48.1	33.47	33.70	-36.7	20,291	-0.18%
2021/03/29	13	32.67	107	32.78	32.85	-94	19,854	-0.47%	大賣/
2021/03/26	23	30.78	6	30.81	30.75	17	19,058	0.09%
2021/03/25	7	30.74	35	31.01	31.10	-28	19,119	-0.15%
2021/03/24	47.1	29.93	1	30.20	30.25	46.1	20,082	0.23%
2021/03/23	11.8	31.11	2	30.48	30.80	9.8	20,283	0.05%
2021/03/22	11	30.03	19	30.19	30.60	-8	20,104	-0.04%
2021/03/19	5	29.39	1	29.65	29.65	4	20,035	0.02%
2021/03/18	1	29.40	0	0.00	29.70	1	20,072	0.00%
2021/03/17	7.1	29.14	1	29.15	29.15	6.1	20,141	0.03%
2021/03/16	18	29.16	10	29.17	29.25	8	20,266	0.04%
2021/03/15	12	29.30	1	29.30	29.30	11	20,348	0.05%
2021/03/12	17	29.81	4	29.79	29.60	13	20,569	0.06%
2021/03/11	20	29.68	5	29.79	29.70	15	21,248	0.07%
2021/03/10	31	29.39	2	29.43	29.65	29	22,156	0.13%
2021/03/09	3	28.57	4	28.85	29.10	-1	22,273	0.00%
2021/03/08	21	28.95	4	29.30	28.70	17	22,364	0.08%
2021/03/05	16	29.45	0	0.00	29.45	16	22,239	0.07%
2021/03/04	5	29.92	5	29.85	29.85	0	22,448	0.00%
2021/03/03	5	29.82	4	30.18	30.20	1	22,374	0.00%
2021/03/02	56	31.19	23	31.59	29.60	33	22,208	0.15%
2021/02/26	42	30.37	35	30.36	30.55	7	21,313	0.03%
2021/02/25	15	29.94	41	30.08	30.20	-26	21,061	-0.12%
2021/02/24	27	29.35	2	29.50	29.25	25	20,892	0.12%
2021/02/23	24	29.31	10	29.15	29.25	14	20,855	0.07%
2021/02/22	8	28.93	54	29.01	29.30	-46	21,031	-0.22%
2021/02/19	21	28.25	9	28.45	28.45	12	21,000	0.06%
2021/02/18	17	28.12	14	28.37	28.35	3	21,202	0.01%
2021/02/17	30	28.26	12	28.18	28.20	18	21,471	0.08%
2021/02/05	52	28.75	4	28.48	28.35	48	21,551	0.22%
2021/02/04	17	29.26	25	29.29	29.35	-8	21,889	-0.04%
2021/02/03	27	29.58	57.4	29.69	29.70	-30.4	21,666	-0.14%
2021/02/02	2	28.50	1	28.55	28.45	1	21,157	0.00%
2021/02/01	2	28.15	5	28.26	28.25	-3	20,955	-0.01%
2021/01/29	10	29.86	22	29.40	28.65	-12	20,698	-0.06%
2021/01/28	8	29.29	8	29.28	29.20	0	20,230	0.00%
2021/01/27	4	29.41	21	29.44	29.30	-17	19,928	-0.09%
2021/01/26	11	28.86	61	28.91	29.00	-50	19,458	-0.26%
2021/01/25	4	27.24	38.6	27.27	27.95	-34.6	18,812	-0.18%
2021/01/22	1	26.55	6	26.74	27.30	-5	18,572	-0.03%
2021/01/21	7	26.54	13	26.53	26.55	-6	18,374	-0.03%
2021/01/20	7	26.06	4	26.21	26.05	3	18,264	0.02%
2021/01/19	13	27.55	26	27.33	27.25	-13	17,872	-0.07%
2021/01/18	0	0.00	20	26.94	27.65	-20	17,741	-0.11%
2021/01/15	6	27.88	2	28.15	27.70	4	17,549	0.02%
2021/01/14	0	0.00	6	28.17	28.25	-6	17,397	-0.03%
2021/01/13	5	28.07	10.7	28.00	27.95	-5.7	17,307	-0.03%
2021/01/12	8	27.94	1.1	27.93	27.70	6.9	17,157	0.04%
2021/01/11	2	28.40	12	28.42	28.60	-10	16,925	-0.06%
2021/01/08	17	28.14	7	28.09	28.00	10	16,791	0.06%
2021/01/07	25	29.04	11	29.64	28.75	14	16,496	0.08%
2021/01/06	7	29.22	47	29.14	28.85	-40	16,243	-0.25%
2021/01/05	4	29.40	10	29.26	29.20	-6	15,862	-0.04%
2021/01/04	83	29.69	55.2	29.20	29.30	27.8	15,667	0.18%
2020/12/31	48	28.80	54.1	28.92	28.95	-6.1	15,254	-0.04%
2020/12/30	9.4	28.49	50	28.52	28.50	-40.6	14,998	-0.27%
2020/12/29	8	28.54	6	28.78	28.50	2	14,895	0.01%
2020/12/28	107	29.10	18.2	28.94	29.05	88.8	14,549	0.61%	大買/
2020/12/25	4	27.78	49.5	27.98	27.85	-45.5	13,866	-0.33%
2020/12/24	10	26.74	3	26.65	26.55	7	13,378	0.05%
2020/12/23	43	26.50	2.5	26.56	26.50	40.5	13,382	0.30%
2020/12/22	11	26.62	3	26.75	26.35	8	13,307	0.06%
2020/12/21	11.3	26.82	66	26.90	26.90	-54.7	13,149	-0.42%
2020/12/18	104	27.88	59.3	28.09	27.25	44.7	12,771	0.35%	大買/
2020/12/17	4	27.31	21	26.94	27.45	-17	11,400	-0.15%
2020/12/16	4	26.73	18	26.71	26.60	-14	11,046	-0.13%
2020/12/15	40	26.45	14	26.60	26.35	26	10,945	0.24%
2020/12/14	6	26.48	28	26.50	26.45	-22	10,820	-0.20%
2020/12/11	16	25.87	14	25.78	26.00	2	10,828	0.02%
2020/12/10	14	26.00	151	26.22	26.05	-137	10,675	-1.28%	大賣/鉅額交易
2020/12/09	63	26.45	10	26.49	26.65	53	10,476	0.51%
2020/12/08	133	26.01	34	26.00	26.05	99	10,338	0.96%	大買/
2020/12/07	27.8	26.25	53	26.18	25.95	-25.2	10,089	-0.25%
2020/12/04	20.5	25.91	86	26.24	26.75	-65.5	9,398	-0.70%
2020/12/03	6	24.48	18	24.61	24.85	-12	8,515	-0.14%
2020/12/02	0	0.00	39	24.16	24.30	-39	8,753	-0.45%
2020/12/01	3	23.50	16	23.70	23.85	-13	9,240	-0.14%
2020/11/30	3	24.00	43	23.56	23.50	-40	9,303	-0.43%
2020/11/27	0	0.00	42	22.94	22.95	-42	8,903	-0.47%
2020/11/26	1	22.60	0.5	22.70	22.80	0.5	8,808	0.01%
2020/11/25	2	22.75	15	22.75	22.75	-13	8,779	-0.15%
2020/11/24	4	22.73	7	22.61	22.65	-3	8,602	-0.03%
2020/11/23	12	22.28	49	22.53	22.60	-37	8,485	-0.44%
2020/11/20	3	21.95	118	21.95	21.90	-115	8,305	-1.38%	大賣/鉅額交易
2020/11/19	3	21.90	13	21.50	21.50	-10	8,265	-0.12%
2020/11/18	1	21.80	20	21.68	21.70	-19	8,107	-0.23%
2020/11/17	1	21.30	61	21.41	21.50	-60	8,033	-0.75%
2020/11/16	5	21.15	76	21.25	21.35	-71	7,940	-0.89%
2020/11/13	40	20.40	46	20.43	20.70	-6	7,761	-0.08%
2020/11/12	39	20.83	15	20.80	20.50	24	7,722	0.31%
2020/11/11	0	0.00	32.1	19.62	19.80	-32.1	7,174	-0.45%
2020/11/10	0	0.00	2	19.47	19.35	-2	7,118	-0.03%
2020/11/09	1	19.20	2.3	19.23	19.25	-1.3	7,011	-0.02%
2020/11/04	1	19.25	0	0.00	19.15	1	7,170	0.01%
2020/11/02	4	18.90	5	18.80	18.90	-1	7,190	-0.01%
2020/10/30	6	18.90	2	18.85	18.70	4	7,252	0.06%
2020/10/28	0	0.00	81	19.20	19.20	-81	7,306	-1.11%
2020/10/27	0	0.00	2	19.40	19.40	-2	7,327	-0.03%
2020/10/26	2	19.30	0	0.00	19.40	2	7,310	0.03%
2020/10/23	0	0.00	4.8	19.22	19.30	-4.8	7,301	-0.07%
2020/10/22	2	19.10	10	19.25	19.25	-8	7,311	-0.11%
2020/10/20	15	19.00	0	19.00	19.05	15	7,427	0.20%
2020/10/16	0	0.00	2	18.95	18.85	-2	7,583	-0.03%
2020/10/15	0	0.00	1	19.00	19.00	-1	7,653	-0.01%
2020/10/12	0	0.00	4	19.00	19.00	-4	7,639	-0.05%
2020/10/08	3	19.15	51	19.30	19.20	-48	7,606	-0.63%
2020/10/07	3	18.85	0	0.00	18.95	3	7,539	0.04%
2020/10/06	0	0.00	1	18.75	18.75	-1	7,555	-0.01%
2020/09/29	3.2	18.61	0	0.00	18.30	3.2	7,637	0.04%
2020/09/28	2	18.65	0	0.00	18.45	2	7,706	0.03%
2020/09/25	13.2	17.95	2	18.10	18.10	11.2	7,742	0.14%
2020/09/24	5	18.48	11.1	18.46	18.35	-6.1	7,678	-0.08%
2020/09/23	10	19.16	0	0.00	18.90	10	7,626	0.13%
2020/09/22	30	19.13	0	0.00	19.25	30	7,574	0.40%
2020/09/18	1.2	19.60	0	0.00	19.60	1.2	7,548	0.02%
2020/09/17	10	19.75	4	19.69	19.75	6	7,595	0.08%
2020/09/16	13	19.65	13	19.82	20.00	0	7,555	0.00%
2020/09/15	0.2	19.35	1	19.60	19.40	-0.9	7,400	-0.01%
2020/09/14	1	19.60	1	19.35	19.55	0	7,369	0.00%
2020/09/11	2	19.30	2	19.65	19.30	0	7,345	0.00%
2020/09/10	8	19.73	1	19.50	19.50	7	7,280	0.10%
2020/09/09	0	0.00	2	19.60	19.80	-2	7,207	-0.03%
2020/09/08	1	19.80	0	0.00	19.90	1	7,137	0.01%
2020/09/07	64	20.65	7	20.89	20.20	57	6,994	0.81%
2020/09/04	122	19.51	234	19.86	20.00	-112	6,565	-1.71%	大買/大賣/鉅額交易
2020/09/03	1	19.30	21	19.01	19.30	-20	5,979	-0.33%
2020/09/02	27	18.64	3	18.65	18.60	24	5,798	0.41%
2020/09/01	0	0.00	15	18.63	18.65	-15	5,857	-0.26%
2020/08/31	0	0.00	3	18.67	18.60	-3	5,893	-0.05%
2020/08/28	20	18.64	0	0.00	18.70	20	5,904	0.34%
2020/08/27	22	18.98	2	18.70	18.70	20	6,005	0.33%
2020/08/25	7	19.10	1	19.35	18.95	6	5,909	0.10%
2020/08/24	4	19.11	9	19.23	19.15	-5	5,801	-0.09%
2020/08/21	1	18.60	15	18.64	18.75	-14	5,710	-0.25%
2020/08/20	17	18.38	2	18.48	18.20	15	5,652	0.27%
2020/08/19	6	19.05	3.3	19.13	19.30	2.7	5,462	0.05%
2020/08/18	4	18.86	14	19.13	18.75	-10	5,268	-0.19%
2020/08/17	3	18.73	18	18.68	18.70	-15	5,065	-0.30%
2020/08/14	5	18.23	0	0.00	18.15	5	4,977	0.10%
2020/08/13	3	18.03	0	0.00	18.00	3	5,006	0.06%
2020/08/12	3	17.92	3	17.93	18.00	0	5,027	0.00%
2020/08/11	3	18.10	0	0.00	18.05	3	5,041	0.06%
2020/08/10	0	0.00	22	18.15	18.25	-22	5,027	-0.44%
2020/08/06	4	17.83	30	17.85	17.80	-26	4,965	-0.52%
2020/08/05	1	17.60	1.4	17.49	17.65	-0.4	4,973	-0.01%
2020/08/04	3	17.23	0	0.00	17.40	3	4,988	0.06%
2020/08/03	5	16.80	0	0.00	16.95	5	5,173	0.10%
2020/07/31	2	16.83	0	0.00	16.75	2	5,220	0.04%
2020/07/28	2	16.45	2	16.75	16.50	0	5,586	0.00%
2020/07/27	3	16.90	0	0.00	16.75	3	5,688	0.05%
2020/07/24	13	17.22	0	0.00	17.25	13	5,665	0.23%
2020/07/23	12	17.75	30	17.80	17.75	-18	5,690	-0.32%
2020/07/22	3	18.55	0	0.00	18.55	3	5,680	0.05%
2020/07/21	11	18.40	0	0.00	18.35	11	5,608	0.20%
2020/07/17	0	0.00	1	18.40	18.30	-1	5,601	-0.02%
2020/07/15	2	18.25	0	0.00	18.35	2	5,715	0.03%
2020/07/14	2	18.30	3	18.40	18.30	-1	5,791	-0.02%
2020/07/13	10	18.46	0	0.00	18.50	10	5,858	0.17%
2020/07/10	12	18.21	2	18.33	18.25	10	5,942	0.17%
2020/07/09	11	18.94	0.3	18.60	18.60	10.7	5,945	0.18%
2020/07/08	3	18.80	4	18.63	18.75	-1	5,935	-0.02%
2020/07/07	0	0.00	25	18.98	18.60	-25	5,920	-0.42%
2020/07/06	0	0.00	2	18.50	18.55	-2	5,935	-0.03%
2020/07/03	7	18.03	2	17.95	18.00	5	5,996	0.08%
2020/07/02	0	0.00	33	17.95	17.95	-33	6,069	-0.54%
2020/07/01	0	0.00	11	17.84	17.80	-11	6,100	-0.18%
2020/06/30	3	17.75	0	0.00	17.65	3	6,247	0.05%
2020/06/24	31	17.90	0	0.00	17.90	31	6,292	0.49%
2020/06/23	0	0.00	3	17.50	17.65	-3	6,292	-0.05%
2020/06/22	2	17.65	21	17.65	17.60	-19	6,337	-0.30%
2020/06/19	4	17.50	0	0.00	17.40	4	6,371	0.06%
2020/06/18	1	17.40	0	0.00	17.35	1	6,368	0.02%
2020/06/17	15	17.47	8	17.51	17.45	7	6,375	0.11%
2020/06/16	3	17.42	0	0.00	17.50	3	6,477	0.05%
2020/06/15	10	17.30	7	17.20	17.20	3	6,663	0.05%
2020/06/12	2	17.10	0	0.00	17.35	2	6,710	0.03%
2020/06/11	18	17.72	0	0.00	17.40	18	6,715	0.27%
2020/06/10	75.5	18.13	4	18.20	18.05	71.5	6,679	1.07%
2020/06/09	10	17.70	17	17.65	17.70	-7	6,669	-0.10%
2020/06/08	7	17.62	7	17.46	17.75	0	6,723	0.00%
2020/06/05	1	17.45	1	17.30	17.35	0	6,654	0.00%
2020/06/04	0	0.00	23	17.25	17.30	-23	6,701	-0.34%
2020/06/03	7	17.09	11	17.21	17.20	-4	6,726	-0.06%
2020/06/02	2	16.75	1	16.85	16.85	1	6,604	0.02%
2020/06/01	0	0.00	3	16.70	16.70	-3	6,593	-0.05%
2020/05/28	10	16.70	1	16.80	16.65	9	6,605	0.14%
2020/05/27	1.7	16.60	10	16.60	16.55	-8.3	6,642	-0.13%
2020/05/25	1	16.50	0	0.00	16.65	1	6,765	0.01%
2020/05/22	0	0.00	1	16.50	16.50	-1	6,793	-0.01%
2020/05/21	0	0.00	6	16.90	16.85	-6	6,809	-0.09%
2020/05/20	19	16.73	1	16.55	16.80	18	6,766	0.27%
2020/05/19	10	16.35	0	0.00	16.45	10	6,704	0.15%
2020/05/18	10	16.10	0	0.00	16.10	10	6,684	0.15%
2020/05/15	3	16.20	2	16.25	16.25	1	6,657	0.02%
2020/05/14	0	0.00	3	16.43	16.20	-3	6,621	-0.05%
2020/05/13	3	16.50	0	0.00	16.70	3	6,553	0.05%
2020/05/11	0	0.00	1	16.70	16.65	-1	6,488	-0.02%
2020/05/08	20	16.74	5	16.68	16.60	15	6,413	0.23%
2020/05/07	9	17.10	29	17.10	17.05	-20	6,207	-0.32%
2020/05/06	21	16.85	15	16.70	16.80	6	6,148	0.10%
2020/05/05	22	17.03	8	17.01	17.15	14	6,083	0.23%
2020/05/04	9	16.73	0	0.00	16.65	9	5,930	0.15%
2020/04/30	13	16.99	0	0.00	16.95	13	5,868	0.22%
2020/04/29	6	16.65	3	16.63	16.65	3	5,794	0.05%
2020/04/28	6	16.53	0	0.00	16.50	6	5,825	0.10%
2020/04/27	5	16.17	3	16.30	16.30	2	5,954	0.03%
2020/04/23	1	15.95	9	15.94	16.05	-8	5,906	-0.14%
2020/04/22	12	15.58	0	0.00	15.65	12	5,840	0.21%
2020/04/21	13	15.71	0	0.00	15.70	13	5,827	0.22%
2020/04/20	1	16.40	0	0.00	16.30	1	5,794	0.02%
2020/04/17	2	16.58	0	0.00	16.35	2	5,771	0.03%
2020/04/16	2	16.60	2	16.45	16.50	0	5,703	0.00%
2020/04/15	10	16.89	20	16.90	16.75	-10	5,658	-0.18%
2020/04/14	10	16.35	10	16.45	16.50	0	5,599	0.00%
2020/04/13	3	16.17	0	0.00	16.10	3	5,595	0.05%
2020/04/09	15	16.20	4	16.10	16.10	11	5,586	0.20%
2020/04/08	27	16.06	22	16.00	16.10	5	5,506	0.09%
2020/04/07	5	15.51	0	0.00	15.45	5	5,353	0.09%
2020/04/06	16	15.34	1	15.45	15.40	15	5,288	0.28%
2020/03/31	6	15.15	0	0.00	14.80	6	5,177	0.12%
2020/03/27	2	15.15	5	15.15	15.10	-3	5,654	-0.05%
2020/03/26	5	14.90	1	14.85	14.85	4	5,954	0.07%
2020/03/25	10	14.90	5	15.08	14.90	5	6,268	0.08%
2020/03/24	0	0.00	2	14.55	14.35	-2	6,298	-0.03%
2020/03/20	4	14.16	0.8	14.25	14.25	3.2	6,392	0.05%
2020/03/19	7	13.74	59	13.79	13.50	-52	6,331	-0.82%
2020/03/18	6	15.23	0	0.00	14.95	6	6,188	0.10%
2020/03/17	60	15.30	15	15.30	15.30	45	6,267	0.72%
2020/03/16	61	15.89	0	0.00	15.85	61	6,256	0.97%
2020/03/13	45	15.63	60	15.65	16.00	-15	6,253	-0.24%
2020/03/12	167	17.26	2	17.15	17.10	165	6,174	2.67%	大買/鉅額交易
2020/03/11	2	18.08	0	0.00	18.05	2	6,082	0.03%
2020/03/10	2	17.88	0	0.00	18.15	2	6,105	0.03%
2020/03/09	4	18.15	0.5	18.25	18.15	3.5	6,020	0.06%
2020/03/05	60	19.05	0	0.00	19.00	60	5,997	1.00%
2020/03/04	2	18.88	0	0.00	18.90	2	6,001	0.03%
2020/03/03	0	0.00	20	18.95	18.85	-20	6,021	-0.33%
2020/03/02	70	18.40	20	18.60	18.40	50	6,040	0.83%
2020/02/27	1	18.75	0	0.00	18.75	1	6,019	0.02%
2020/02/26	150	19.30	0	0.00	19.25	150	5,927	2.53%	大買/鉅額交易
2020/02/25	1	19.35	0	0.00	19.35	1	5,904	0.02%
2020/02/24	0	0.00	1	19.55	19.55	-1	5,909	-0.02%
2020/02/21	1	19.90	0	0.00	19.85	1	5,867	0.02%
2020/02/19	1	19.90	0	0.00	19.85	1	5,881	0.02%
2020/02/13	0	0.00	5	20.10	20.10	-5	6,042	-0.08%
2020/02/07	0	0.00	7	20.05	20.05	-7	6,399	-0.11%
2020/02/06	1	20.15	0	0.00	20.20	1	6,417	0.02%
2020/02/05	0	0.00	12	20.00	20.05	-12	6,458	-0.19%
2020/02/04	1	20.10	0	0.00	20.05	1	6,526	0.02%
2020/01/31	0	0.00	1	20.20	20.20	-1	6,832	-0.01%
2020/01/30	2	19.88	184	19.91	19.75	-182	6,841	-2.66%	大賣/鉅額交易
2020/01/20	0	0.00	2	21.50	21.55	-2	6,660	-0.03%
2020/01/17	0	0.00	2	21.45	21.50	-2	6,722	-0.03%
2020/01/16	0	0.00	1	21.35	21.30	-1	6,768	-0.01%
2020/01/15	0	0.00	5	21.50	21.25	-5	6,894	-0.07%
2020/01/14	1	21.45	5	21.40	21.45	-4	7,103	-0.06%
2020/01/13	10	21.15	1	21.20	21.15	9	7,151	0.13%
2020/01/06	1	20.90	0	0.00	20.90	1	7,478	0.01%
2019/12/31	0	0.00	10	21.25	21.30	-10	7,672	-0.13%
2019/12/30	1	21.30	1	21.20	21.20	0	7,839	0.00%
2019/12/27	0	0.00	0.2	21.35	21.35	-0.2	7,843	0.00%
2019/12/26	10	21.45	7	21.52	21.40	3	7,958	0.04%
2019/12/25	1	21.65	4	21.65	21.65	-3	8,196	-0.04%
2019/12/24	3	21.40	9	21.37	21.45	-6	8,159	-0.07%
2019/12/23	5	21.08	2	21.08	20.85	3	8,026	0.04%
2019/12/20	2	20.90	3	21.30	20.80	-1	7,671	-0.01%
2019/12/19	2	20.90	0	0.00	20.80	2	7,354	0.03%
2019/12/18	7	21.01	0	0.00	21.00	7	7,373	0.09%
2019/12/16	0	0.00	2	21.15	21.15	-2	7,328	-0.03%
2019/12/13	4	21.05	0	0.00	21.10	4	7,297	0.05%
2019/12/12	14	21.16	0	0.00	21.10	14	7,341	0.19%
2019/12/11	0	0.00	5	21.35	21.20	-5	7,241	-0.07%
2019/12/09	4	21.60	0	0.00	21.35	4	7,202	0.06%
2019/12/06	2	21.90	0	0.00	21.70	2	7,219	0.03%
2019/12/05	4	21.90	0	0.00	21.75	4	7,309	0.05%
2019/12/04	6	21.80	0	0.00	21.85	6	7,393	0.08%
2019/11/29	0	0.00	5	22.15	22.10	-5	8,292	-0.06%
2019/11/28	2	22.25	2.6	22.29	22.30	-0.6	8,469	-0.01%
2019/11/27	0	0.00	7	22.25	22.30	-7	8,679	-0.08%
2019/11/26	2	22.25	0	0.00	22.00	2	8,680	0.02%
2019/11/22	0	0.00	3	22.23	22.25	-3	8,612	-0.03%
2019/11/20	1	22.30	0	0.00	22.40	1	8,563	0.01%
2019/11/18	5	22.20	0	0.00	22.50	5	8,578	0.06%
2019/11/15	5	22.35	1.5	22.23	22.25	3.5	8,560	0.04%
2019/11/14	2	22.63	4	22.55	22.50	-2	8,548	-0.02%
2019/11/13	0	0.00	7	22.76	22.80	-7	8,528	-0.08%
2019/11/12	1	22.80	7	22.59	22.80	-6	8,517	-0.07%
2019/11/11	6	22.12	3	22.10	22.10	3	8,476	0.04%
2019/11/08	17	22.76	2	22.65	22.65	15	8,352	0.18%
2019/11/06	0	0.00	50	23.10	23.00	-50	8,306	-0.60%
2019/11/05	6	22.85	0	0.00	22.85	6	8,183	0.07%
2019/11/01	1	22.95	0	0.00	22.90	1	8,104	0.01%
2019/10/31	0	0.00	12	22.77	22.85	-12	8,034	-0.15%
2019/10/30	3	22.98	7	23.01	22.80	-4	7,919	-0.05%
2019/10/29	0	0.00	2	22.40	22.40	-2	7,622	-0.03%
2019/10/28	1	22.50	0	0.00	22.50	1	7,559	0.01%
2019/10/24	6	22.59	0	0.00	22.65	6	7,488	0.08%
2019/10/23	0	0.00	5.8	22.74	22.75	-5.8	7,436	-0.08%
2019/10/22	4	22.65	18	22.65	22.60	-14	7,373	-0.19%
2019/10/21	1	22.20	3	22.30	22.35	-2	7,249	-0.03%
2019/10/18	1	21.85	1	21.95	22.05	0	7,227	0.00%
2019/10/17	1	21.80	0	0.00	21.75	1	7,060	0.01%
2019/10/16	2	21.75	13	21.53	21.75	-11	7,084	-0.16%
2019/10/15	0	0.00	4	22.06	21.75	-4	7,075	-0.06%
2019/10/14	1	22.20	0	0.00	22.15	1	7,100	0.01%
2019/10/09	0	0.00	1.1	22.04	22.05	-1.1	7,029	-0.02%
2019/10/08	0	0.00	7	21.95	21.90	-7	7,016	-0.10%
2019/10/07	5	22.25	3	22.38	22.15	2	6,970	0.03%
2019/10/04	2	22.15	10	22.13	22.10	-8	6,860	-0.12%
2019/10/03	4	21.71	0	0.00	21.75	4	6,664	0.06%
2019/10/02	3	22.08	5	21.90	21.90	-2	6,633	-0.03%
2019/10/01	3	21.87	9	21.84	21.85	-6	6,492	-0.09%
2019/09/27	1	21.40	0	0.00	21.15	1	6,226	0.02%
2019/09/26	2	21.95	13	21.80	21.50	-11	6,116	-0.18%
2019/09/24	0	0.00	1	21.40	21.25	-1	5,835	-0.02%
2019/09/23	0	0.00	2	21.40	21.40	-2	5,758	-0.03%
2019/09/19	2	21.15	40	21.10	21.00	-38	5,575	-0.68%
2019/09/18	11	21.08	0	0.00	21.05	11	5,574	0.20%
2019/09/17	40	20.90	28	20.80	21.15	12	5,555	0.22%
2019/09/16	2	21.25	0	0.00	21.05	2	5,469	0.04%
2019/09/12	29	21.31	0	0.00	21.15	29	5,411	0.54%
2019/09/11	2	21.15	0	0.00	21.30	2	5,403	0.04%
2019/09/09	13	21.55	0	0.00	21.40	13	5,311	0.24%
2019/09/06	7	21.35	2	21.15	21.35	5	5,345	0.09%
2019/09/05	10	21.80	5	21.77	21.20	5	5,352	0.09%
2019/09/04	1	21.05	32	21.03	21.50	-31	4,988	-0.62%
2019/09/03	0	0.00	50	20.40	20.35	-50	4,596	-1.09%
2019/09/02	6	20.60	10	20.46	20.55	-4	4,536	-0.09%
2019/08/30	9.6	19.98	32	20.00	20.05	-22.4	4,428	-0.51%
2019/08/28	5	19.10	0	0.00	19.10	5	4,169	0.12%
2019/08/27	1	19.20	0	0.00	19.10	1	4,168	0.02%
2019/08/26	2	19.10	0	0.00	19.20	2	4,195	0.05%
2019/08/23	0	0.00	10	19.35	19.50	-10	4,190	-0.24%
2019/08/22	11	19.44	4	19.60	19.40	7	4,230	0.17%
2019/08/21	1	19.35	0	0.00	19.45	1	4,265	0.02%
2019/08/19	0	0.00	13	19.30	19.40	-13	4,257	-0.31%
2019/08/13	1	19.10	1	19.20	19.30	0	4,150	0.00%
2019/08/05	18	18.96	0.1	18.95	18.95	17.9	4,162	0.43%
2019/08/02	10	19.00	1	19.00	18.95	9	4,192	0.21%
2019/07/30	2	19.35	0	0.00	19.30	2	4,260	0.05%
2019/07/29	3	19.45	0	0.00	19.40	3	4,272	0.07%
2019/07/25	1	19.60	0	0.00	19.60	1	4,206	0.02%
2019/07/24	23	19.46	0	0.00	19.50	23	4,188	0.55%
2019/07/22	2	20.25	10	20.25	20.20	-8	4,071	-0.20%
2019/07/19	10	20.45	1	20.35	20.35	9	3,992	0.23%
2019/07/18	2	20.43	10	20.35	20.35	-8	3,976	-0.20%
2019/07/17	0	0.00	12	20.63	20.60	-12	3,934	-0.31%
2019/07/16	0	0.00	10	20.57	20.65	-10	3,862	-0.26%
2019/07/12	1	20.15	0	0.00	20.25	1	3,768	0.03%
2019/07/11	10	20.12	70	20.10	20.10	-60	3,737	-1.61%
2019/07/10	1	20.15	1	20.20	20.15	0	3,725	0.00%
2019/07/09	3	20.22	0	0.00	20.20	3	3,713	0.08%
2019/07/08	2	20.20	0	0.00	20.25	2	3,738	0.05%
2019/07/04	20	20.30	17	20.31	20.30	3	3,753	0.08%
2019/07/03	4	19.98	0	0.00	19.90	4	3,740	0.11%
2019/07/02	2	20.05	0	0.00	20.00	2	3,783	0.05%
2019/07/01	11	20.14	0	0.00	20.05	11	3,794	0.29%
2019/06/28	0	0.00	2	20.10	20.10	-2	3,783	-0.05%
2019/06/27	5	20.25	3	20.15	20.25	2	3,838	0.05%
2019/06/25	2	20.15	2	20.35	20.15	0	3,902	0.00%
2019/06/21	14	20.40	3	20.27	20.20	11	3,905	0.28%
2019/06/20	1	20.35	0	0.00	20.35	1	3,907	0.03%
2019/06/19	0	0.00	5	20.30	20.20	-5	4,102	-0.12%
2019/06/18	2	20.10	1	20.15	20.20	1	4,086	0.02%
2019/06/17	5	20.25	1	20.40	20.10	4	4,090	0.10%
2019/06/14	0	0.00	25	20.56	20.35	-25	4,075	-0.61%
2019/06/13	44	20.20	25	20.18	20.20	19	4,016	0.47%
2019/06/12	0	0.00	2	19.95	19.95	-2	3,970	-0.05%
2019/06/11	0	0.00	24	19.94	19.85	-24	3,966	-0.61%
2019/06/10	3	19.62	1	19.65	19.65	2	3,847	0.05%
2019/06/06	0	0.00	35	19.53	19.50	-35	3,832	-0.91%
2019/06/03	10	19.20	0	0.00	19.05	10	3,765	0.27%
2019/05/31	6	19.27	15	19.30	19.35	-9	3,793	-0.24%
2019/05/30	0	0.00	0.2	19.25	19.25	-0.2	3,777	-0.01%
2019/05/29	66	19.16	10	19.18	19.25	56	3,795	1.48%
2019/05/28	0	0.00	40.7	19.00	18.80	-40.7	3,781	-1.08%
2019/05/24	2	18.90	1	18.75	18.75	1	3,766	0.03%
2019/05/23	0	0.00	3	18.80	18.85	-3	3,776	-0.08%
2019/05/22	3	18.98	0	0.00	18.90	3	3,790	0.08%
2019/05/21	0	0.00	4	18.90	18.80	-4	3,843	-0.10%
2019/05/20	0	0.00	5	18.85	18.90	-5	3,846	-0.13%
2019/05/17	2	18.80	12	18.81	18.70	-10	3,836	-0.26%
2019/05/14	2	18.70	0	0.00	18.65	2	3,869	0.05%
2019/05/13	4	19.03	0	0.00	18.90	4	3,849	0.10%
2019/05/10	1	19.20	5	19.26	19.25	-4	3,860	-0.10%
2019/05/09	7	19.32	13	19.48	19.25	-6	3,880	-0.15%
2019/05/08	12	19.06	3	19.10	19.00	9	3,790	0.24%
2019/05/07	2	19.20	0	0.00	19.20	2	3,755	0.05%
2019/05/06	0	0.00	1	19.30	19.05	-1	3,768	-0.03%
2019/05/03	2	19.65	4	19.60	19.55	-2	3,734	-0.05%
2019/04/30	3	19.50	2	19.60	19.65	1	3,739	0.03%
2019/04/29	1	19.50	1	19.60	19.50	0	3,766	0.00%
2019/04/26	1	19.65	0	0.00	19.55	1	3,753	0.03%
2019/04/25	4	19.70	0	0.00	19.65	4	3,719	0.11%
2019/04/24	4	19.76	0	0.00	19.75	4	3,762	0.11%
2019/04/23	1	19.75	3	19.70	19.75	-2	3,787	-0.05%
2019/04/22	6	19.77	0	0.00	19.70	6	3,797	0.16%
2019/04/16	5	19.65	0	0.00	19.70	5	3,777	0.13%
2019/04/15	6	19.75	7.5	19.70	19.70	-1.5	3,830	-0.04%
2019/04/12	3	19.65	0	0.00	19.65	3	3,938	0.08%
2019/04/11	6	19.85	0	0.00	19.70	6	3,934	0.15%
2019/04/10	10	19.91	11	19.90	19.85	-1	3,903	-0.03%
2019/04/09	3	19.98	0	0.00	19.90	3	3,886	0.08%
2019/04/08	5	19.98	22	20.00	19.90	-17	3,890	-0.44%
2019/04/03	3	19.70	10	19.70	19.70	-7	3,897	-0.18%
2019/04/02	4	19.70	20	19.60	19.60	-16	3,911	-0.41%
2019/04/01	6	19.70	25	19.62	19.60	-19	3,929	-0.48%
2019/03/29	12	19.59	0	0.00	19.75	12	3,858	0.31%
2019/03/28	10	19.55	0	19.50	19.55	10	3,862	0.26%
2019/03/27	42	19.81	20	19.75	19.85	22	3,834	0.57%
2019/03/26	23	19.89	0	0.00	19.75	23	3,821	0.60%
2019/03/25	46	19.81	0	0.00	19.80	46	3,809	1.21%
2019/03/22	5	19.96	9	20.00	20.00	-4	3,785	-0.11%
2019/03/21	3	20.70	2	20.70	20.60	1	3,597	0.03%
2019/03/20	12	20.60	5	20.64	20.65	7	3,614	0.19%
2019/03/18	3	20.80	53	20.77	20.70	-50	3,707	-1.35%
2019/03/15	3	20.15	1	20.10	20.40	2	3,691	0.05%
2019/03/14	0	0.00	8	20.05	19.95	-8	3,587	-0.22%
2019/03/08	0	0.00	5	19.95	19.90	-5	3,653	-0.14%
2019/03/07	0	0.00	1	19.90	19.85	-1	3,679	-0.03%
2019/03/06	0	0.00	0.8	20.00	20.15	-0.8	3,658	-0.02%
2019/03/05	0	0.00	6	19.90	19.90	-6	3,631	-0.17%
2019/03/04	0	0.00	12	19.80	19.85	-12	3,617	-0.33%
2019/02/27	0	0.00	2	20.00	19.90	-2	3,579	-0.06%
2019/02/26	0	0.00	2	19.98	20.00	-2	3,544	-0.06%
2019/02/25	0	0.00	2	19.95	19.90	-2	3,499	-0.06%
2019/02/22	0	0.00	10	19.80	19.75	-10	3,472	-0.29%
2019/02/21	4	19.90	1	19.85	19.85	3	3,450	0.09%
2019/02/20	4	19.80	2	19.83	19.90	2	3,426	0.06%
2019/02/19	4	19.76	0	0.00	19.65	4	3,388	0.12%
2019/02/18	5	19.78	0	0.00	19.80	5	3,380	0.15%
2019/02/15	9	19.82	6	19.76	19.70	3	3,372	0.09%
2019/02/14	0	0.00	0.8	19.45	19.45	-0.8	3,306	-0.03%
2019/02/13	14	19.59	1	19.60	19.60	13	3,295	0.39%
2019/02/11	2	19.60	4.9	19.39	19.40	-2.9	3,373	-0.09%
2019/01/30	9	19.64	0	0.00	19.55	9	3,329	0.27%
2019/01/28	0	0.00	1	19.90	19.95	-1	3,259	-0.03%
2019/01/25	14	19.85	0	19.80	19.85	14	3,266	0.43%
2019/01/24	6	19.95	0	0.00	19.85	6	3,259	0.18%
2019/01/23	2	19.85	10	19.80	20.00	-8	3,256	-0.25%
2019/01/22	1	19.90	0	0.00	19.90	1	3,246	0.03%
2019/01/18	12	19.90	1	19.85	19.85	11	3,245	0.34%
2019/01/17	15	19.91	0	0.00	19.90	15	3,282	0.46%
2019/01/16	0	0.00	12	20.05	20.00	-12	3,322	-0.36%
2019/01/15	6	19.75	0	0.00	19.75	6	3,374	0.18%
2019/01/14	15	19.75	20	20.00	19.75	-5	3,363	-0.15%
2019/01/10	0	0.00	1	20.05	20.00	-1	3,398	-0.03%
2019/01/09	10	20.15	0	0.00	20.00	10	3,411	0.29%
2019/01/08	9	20.08	3	20.15	20.05	6	3,392	0.18%
2019/01/07	6	20.45	0	0.00	20.15	6	3,431	0.17%
2019/01/04	1	19.95	17	20.07	20.25	-16	3,409	-0.47%
2019/01/03	0	0.00	3	19.92	19.85	-3	3,455	-0.09%
2019/01/02	30	19.82	0	0.00	19.70	30	3,450	0.87%
2018/12/28	2	19.73	1	19.75	19.70	1	3,474	0.03%
2018/12/27	51	20.10	50	19.80	19.75	1	3,536	0.03%
2018/12/26	0	0.00	52	20.04	19.85	-52	3,513	-1.48%
2018/12/25	0	0.00	7	19.80	19.95	-7	3,456	-0.20%
2018/12/24	0	0.00	10	19.40	19.85	-10	3,429	-0.29%
2018/12/22	0	0.00	1	19.40	19.30	-1	3,417	-0.03%
2018/12/21	2	19.05	6	19.07	19.25	-4	3,441	-0.12%
2018/12/20	0	0.00	3	19.30	19.20	-3	3,386	-0.09%
2018/12/18	5	19.50	0	0.00	19.55	5	3,371	0.15%
2018/12/14	4	19.48	0	0.00	19.50	4	3,368	0.12%
2018/12/13	2	19.55	0	0.00	19.60	2	3,363	0.06%
2018/12/12	3	19.53	0	0.00	19.55	3	3,338	0.09%
2018/12/11	12	19.79	0	0.00	19.55	12	3,311	0.36%
2018/12/04	0	0.00	2	19.50	19.50	-2	3,314	-0.06%
2018/12/03	30	19.25	0	0.00	19.30	30	3,348	0.90%
2018/11/30	0	0.00	1	19.00	19.00	-1	3,335	-0.03%
2018/11/27	0	0.00	10	18.60	18.55	-10	3,285	-0.30%
2018/11/26	0	0.00	1	18.35	18.40	-1	3,287	-0.03%
2018/11/23	10	18.35	0	0.00	18.20	10	3,352	0.30%
2018/11/20	1	18.65	2	18.50	18.45	-1	3,428	-0.03%
2018/11/16	1	18.45	0	0.00	18.50	1	3,452	0.03%
2018/11/15	0	0.00	10	18.40	18.40	-10	3,472	-0.29%
2018/11/14	0	0.00	6	18.33	18.35	-6	3,510	-0.17%
2018/11/13	10	18.15	0	0.00	18.35	10	3,534	0.28%
2018/11/12	2	18.45	0	0.00	18.50	2	3,554	0.06%
2018/11/08	20	18.85	20	18.60	18.75	0	3,670	0.00%
2018/11/06	10	17.90	0	0.00	18.05	10	3,786	0.26%
2018/11/05	10	17.95	0	0.00	17.85	10	3,922	0.25%
2018/11/02	0	0.00	7	18.01	18.10	-7	3,995	-0.18%
2018/11/01	0	0.00	13	17.78	17.90	-13	4,067	-0.32%
2018/10/30	1	17.20	0	0.00	17.20	1	4,119	0.02%
2018/10/29	0	0.00	7	17.20	17.15	-7	4,210	-0.17%
2018/10/26	0	0.00	1	17.15	17.20	-1	4,623	-0.02%
2018/10/25	10	17.40	0	0.00	17.35	10	5,222	0.19%
2018/10/24	0	0.00	1	17.85	17.75	-1	5,384	-0.02%
2018/10/23	2	18.25	1	18.10	18.10	1	5,466	0.02%
2018/10/22	0	0.00	20	17.95	18.00	-20	5,463	-0.37%
2018/10/19	1	17.90	3	18.02	17.90	-2	5,521	-0.04%
2018/10/17	0	0.00	2	18.05	18.10	-2	5,805	-0.03%
2018/10/16	0	0.00	5	17.63	17.70	-5	5,789	-0.09%
2018/10/15	12	17.63	0	0.00	17.40	12	5,856	0.20%
2018/10/11	1	17.55	0	0.00	17.45	1	5,883	0.02%
2018/10/09	0	0.00	0.3	19.25	19.20	-0.3	5,805	0.00%
2018/10/08	1	19.20	1	19.40	19.20	0	5,850	0.00%
2018/10/03	5	19.69	0	0.00	19.60	5	6,025	0.08%
2018/10/02	0	0.00	8	19.80	19.75	-8	6,088	-0.13%
2018/10/01	5	19.87	0	0.00	19.85	5	6,181	0.08%
2018/09/27	1	19.90	0	0.00	19.95	1	6,225	0.02%
2018/09/26	1	19.95	0	0.00	19.95	1	6,250	0.02%
2018/09/21	2	19.90	0	0.00	19.90	2	6,355	0.03%
2018/09/20	0	0.00	5	20.03	19.95	-5	6,383	-0.08%
2018/09/19	0	0.00	6	20.05	19.95	-6	6,437	-0.09%
2018/09/17	1	19.90	0	0.00	20.00	1	6,555	0.02%
2018/09/14	7	19.99	2	20.05	20.05	5	6,641	0.08%
2018/09/13	0	0.00	1	20.00	19.90	-1	6,749	-0.01%
2018/09/12	1	19.60	0	0.00	19.60	1	6,763	0.01%
2018/09/11	0	0.00	1	19.55	19.80	-1	6,782	-0.01%
2018/09/10	22	19.50	2	19.60	19.45	20	6,810	0.29%
2018/09/07	1	20.10	20	20.15	20.20	-19	6,831	-0.28%
2018/09/04	3	20.80	10	20.73	20.75	-7	6,926	-0.10%
2018/09/03	7	20.81	0	0.00	20.80	7	7,021	0.10%
2018/08/31	2	20.80	0	0.00	20.90	2	7,403	0.03%
2018/08/30	2	20.95	1.1	20.85	20.85	0.9	7,708	0.01%
2018/08/29	6	20.88	0	0.00	20.85	6	7,731	0.08%
2018/08/16	2	20.40	0	0.00	20.40	2	8,037	0.02%
2018/08/15	2	20.60	0.3	20.65	20.55	1.7	7,995	0.02%
2018/08/14	0	0.00	1	20.80	20.95	-1	7,954	-0.01%
2018/08/13	4	20.58	6.5	20.53	20.60	-2.5	7,997	-0.03%
2018/08/10	6	21.25	1	21.15	21.15	5	7,936	0.06%
2018/08/09	1.5	21.48	0	0.00	21.45	1.5	7,860	0.02%
2018/08/08	7	21.74	1	21.80	21.70	6	7,842	0.08%
2018/08/07	0	0.00	0.1	21.85	21.95	-0.1	7,816	0.00%
2018/08/03	11	21.71	23	21.70	21.70	-12	7,859	-0.15%
2018/08/02	23	21.85	4	21.75	21.70	19	7,861	0.24%
2018/08/01	35	22.97	7	23.17	23.30	28	7,523	0.37%
2018/07/30	0	0.00	1	22.70	22.75	-1	6,862	-0.01%
2018/07/27	20	22.60	0	0.00	22.60	20	6,766	0.30%
2018/07/26	0	0.00	1	22.75	22.45	-1	6,736	-0.01%
2018/07/25	0	0.00	1	22.60	22.65	-1	6,736	-0.01%
2018/07/24	5	22.30	6.5	22.49	22.65	-1.5	6,805	-0.02%
2018/07/23	12	22.18	0	0.00	22.20	12	9,777	0.12%
2018/07/20	0	0.00	30	22.10	22.15	-30	9,895	-0.30%
2018/07/19	1	22.30	0	0.00	22.15	1	10,034	0.01%
2018/07/18	50	22.25	26	22.28	22.30	24	10,302	0.23%
2018/07/17	0	0.00	11	22.20	22.10	-11	10,867	-0.10%
2018/07/16	0	0.00	3	22.18	22.10	-3	10,931	-0.03%
2018/07/13	1	22.20	1	22.10	22.15	0	11,022	0.00%
2018/07/11	0	0.00	13	21.76	21.75	-13	11,052	-0.12%
2018/07/10	10	21.85	15	21.72	21.75	-5	11,074	-0.05%
2018/07/09	0	0.00	5	21.77	21.55	-5	11,088	-0.05%
2018/07/06	0	0.00	10	21.23	21.30	-10	11,030	-0.09%
2018/07/03	1	21.35	31	21.16	21.15	-30	11,240	-0.27%
2018/07/02	12	21.47	1	21.50	21.35	11	11,259	0.10%
2018/06/29	0	0.00	10	21.55	21.50	-10	11,297	-0.09%
2018/06/26	0	0.00	2	21.35	21.40	-2	11,409	-0.02%
2018/06/25	7	21.24	0	0.00	21.05	7	11,419	0.06%
2018/06/22	6	21.50	1	21.50	21.40	5	11,490	0.04%
2018/06/21	1	21.30	7.7	21.25	21.40	-6.7	11,465	-0.06%
2018/06/20	4	21.33	0	0.00	21.30	4	11,510	0.03%
2018/06/19	0	0.00	2	21.30	21.50	-2	11,543	-0.02%
2018/06/15	32	21.54	2	21.65	21.30	30	11,565	0.26%
2018/06/14	2	21.40	0	0.00	21.30	2	11,523	0.02%
2018/06/13	3	21.70	6	21.91	21.60	-3	11,557	-0.03%
2018/06/12	3	21.93	4	21.98	21.90	-1	11,555	-0.01%
2018/06/11	3	21.87	20	21.90	21.80	-17	11,551	-0.15%
2018/06/08	15	22.16	42	22.53	21.95	-27	11,597	-0.23%
2018/06/07	40	21.91	12	21.95	22.15	28	11,345	0.25%
2018/06/06	4	21.45	20	21.40	21.45	-16	11,122	-0.14%
2018/06/05	4	21.30	2	21.43	21.30	2	11,208	0.02%
2018/06/04	14	21.46	0	0.00	21.40	14	11,551	0.12%
2018/06/01	0	0.00	1	21.25	21.35	-1	11,469	-0.01%
2018/05/31	20	21.15	11	20.97	21.20	9	11,404	0.08%
2018/05/30	20	20.85	30	20.80	20.75	-10	11,340	-0.09%
2018/05/29	7	21.01	7.4	20.95	21.00	-0.4	11,315	0.00%
2018/05/28	5	20.80	9.4	20.92	20.95	-4.4	11,309	-0.04%
2018/05/24	0	0.00	3	20.95	20.90	-3	11,254	-0.03%
2018/05/23	1	20.85	1	20.85	20.85	0	11,275	0.00%
2018/05/22	0.1	20.80	0	0.00	20.85	0.1	11,283	0.00%
2018/05/21	6	21.10	0	0.00	21.05	6	11,303	0.05%
2018/05/18	10	20.75	0	0.00	20.85	10	11,247	0.09%
2018/05/17	0	0.00	9	20.73	20.75	-9	11,196	-0.08%
2018/05/16	10	20.75	1	20.75	20.65	9	11,206	0.08%
2018/05/14	0	0.00	3	20.63	20.55	-3	11,448	-0.03%
2018/05/11	7	20.65	2	20.78	20.55	5	11,458	0.04%
2018/05/10	9	20.74	4	20.70	20.65	5	11,392	0.04%
2018/05/09	2	20.68	2	20.65	20.60	0	11,322	0.00%
2018/05/08	4	20.39	4	20.54	20.55	0	11,310	0.00%
2018/05/07	10	20.25	3	20.32	20.20	7	11,311	0.06%
2018/05/04	2	20.23	9	20.16	20.15	-7	11,331	-0.06%
2018/05/03	4	20.20	0	0.00	20.10	4	11,354	0.04%
2018/05/02	2	20.28	0	0.00	20.30	2	11,346	0.02%
2018/04/30	3	20.10	26	20.06	20.45	-23	11,335	-0.20%
2018/04/27	64	19.86	57	19.80	19.75	7	11,229	0.06%
2018/04/26	10	21.37	11	21.04	20.90	-1	8,312	-0.01%
2018/04/25	21	21.20	1	21.15	21.20	20	8,205	0.24%
2018/04/24	3	21.60	31	21.73	21.45	-28	8,036	-0.35%
2018/04/23	78	22.22	28	22.32	22.25	50	7,778	0.64%
2018/04/20	1	21.65	21	21.74	21.80	-20	7,240	-0.28%
2018/04/19	10	21.57	4	21.75	21.55	6	7,136	0.08%
2018/04/18	2	21.50	3	21.48	21.60	-1	7,065	-0.01%
2018/04/16	75	21.05	1	20.95	20.95	74	6,880	1.08%
2018/04/13	0	0.00	3	21.05	21.05	-3	6,886	-0.04%
2018/04/11	0	0.00	16	21.25	21.25	-16	6,949	-0.23%
2018/04/10	1	21.60	0	0.00	21.55	1	6,892	0.01%
2018/04/09	0	0.00	9	21.62	21.60	-9	6,833	-0.13%
2018/04/03	3	21.60	6	21.56	21.55	-3	6,787	-0.04%
2018/04/02	6	21.83	2	21.98	21.80	4	6,768	0.06%
2018/03/31	25	22.00	5	22.04	22.00	20	6,726	0.30%
2018/03/30	13	21.80	1	21.80	21.80	12	6,586	0.18%
2018/03/29	1	21.60	1	21.60	21.60	0	6,540	0.00%
2018/03/28	4	21.64	0	0.00	21.55	4	6,540	0.06%
2018/03/27	12	21.52	1	21.55	21.80	11	6,506	0.17%
2018/03/26	1	20.90	0	0.00	21.25	1	6,364	0.02%
2018/03/23	11	20.90	126	20.73	20.80	-115	6,321	-1.82%	大賣/鉅額交易
2018/03/22	6	21.29	0	0.00	21.25	6	6,322	0.09%
2018/03/21	0	0.00	3	21.55	21.50	-3	6,384	-0.05%
2018/03/20	0	0.00	1	21.70	21.80	-1	6,810	-0.01%
2018/03/16	17	21.58	0	0.00	21.35	17	6,985	0.24%
2018/03/15	12	21.71	4	21.80	21.75	8	7,024	0.11%
2018/03/14	20	21.85	10	22.01	21.90	10	7,036	0.14%
2018/03/13	0	0.00	16	21.75	21.95	-16	7,017	-0.23%
2018/03/12	8	21.71	0	0.00	21.70	8	6,940	0.12%
2018/03/09	78	21.58	7	21.54	21.60	71	6,940	1.02%
2018/03/08	22	21.42	11	21.55	21.65	11	6,837	0.16%
2018/03/07	0	0.00	0.5	20.20	20.25	-0.5	6,517	-0.01%
2018/03/02	6	20.30	0	0.00	20.30	6	7,404	0.08%
2018/02/27	0	0.00	3	20.30	20.35	-3	7,523	-0.04%
2018/02/23	3	20.45	0	20.25	20.30	3	7,736	0.04%
2018/02/09	2	19.55	0	0.00	19.85	2	7,846	0.03%
2018/02/07	1	19.90	0	0.00	19.95	1	7,867	0.01%
2018/02/06	1	20.10	3	19.85	19.55	-2	7,895	-0.03%
2018/02/05	2	20.90	2	20.90	20.90	0	7,766	0.00%
2018/02/02	1	21.25	0	0.00	21.20	1	7,855	0.01%
2018/02/01	0	0.00	6	21.29	21.25	-6	7,992	-0.08%
2018/01/31	7	21.30	0	0.00	21.25	7	8,245	0.08%
2018/01/30	2	21.58	15	21.65	21.45	-13	8,287	-0.16%
2018/01/29	3	21.53	2	21.68	21.55	1	8,237	0.01%
2018/01/26	1	21.35	0	0.00	21.35	1	8,231	0.01%
2018/01/25	7	21.58	1	21.50	21.35	6	8,238	0.07%
2018/01/24	1	21.60	13	21.46	21.50	-12	8,228	-0.15%
2018/01/23	16	21.78	24	21.82	21.60	-8	8,228	-0.10%
2018/01/22	6	21.58	18	21.79	21.75	-12	8,225	-0.15%
2018/01/18	2	21.40	7	21.34	21.35	-5	8,111	-0.06%
2018/01/17	0	0.00	1	21.40	21.35	-1	8,248	-0.01%
2018/01/16	3	21.35	4	21.33	21.50	-1	8,600	-0.01%
2018/01/15	3	21.15	0	0.00	21.15	3	8,599	0.03%
2018/01/12	1	21.15	0	0.00	21.10	1	8,659	0.01%
2018/01/11	0	0.00	13	21.00	21.05	-13	8,619	-0.15%
2018/01/10	8	21.03	4	20.99	20.90	4	8,682	0.05%
2018/01/09	4	21.18	0	0.00	21.15	4	8,789	0.05%
2018/01/08	2	21.43	1	21.60	21.30	1	8,784	0.01%
2018/01/05	1	21.30	3	21.45	21.30	-2	8,811	-0.02%
2018/01/04	5	21.50	13.8	21.50	21.60	-8.8	8,751	-0.10%
2018/01/03	0	0.00	4	21.40	21.40	-4	8,781	-0.05%
2018/01/02	0	0.00	2	21.35	21.45	-2	8,803	-0.02%