康舒 (6282)-華南永昌-高雄券商分點個股進出

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
30.60
漲跌
▲0.50
漲幅
+1.66%
成交量
1,825張
產業
上市電子零組件類股
916人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

康舒 (6282)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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	2	30.67	0	0.00	30.60	2	4,093	0.05%
2024/12/16	1.2	31.16	3	30.17	30.10	-1.8	4,092	-0.04%
2024/12/13	12	31.30	1	31.25	31.25	11	4,042	0.27%
2024/12/11	1	32.05	0	0.00	31.85	1	4,013	0.02%
2024/12/10	0	0.00	2	32.40	32.25	-2	3,999	-0.05%
2024/12/09	1	32.45	0	0.00	32.50	1	4,007	0.02%
2024/12/06	0	33.25	1	33.40	33.25	-1	3,988	-0.02%
2024/12/05	1	33.50	2	33.65	33.50	-1	3,978	-0.03%
2024/12/04	3	34.12	0	0.00	34.10	3	3,965	0.08%
2024/12/02	7	33.76	4	34.03	33.25	3	3,950	0.08%
2024/11/29	0	0.00	2	32.85	33.10	-2	3,868	-0.05%
2024/11/28	2.1	32.97	20	32.90	32.85	-17.9	3,876	-0.46%
2024/11/27	1	34.10	5	34.36	33.90	-4	3,834	-0.10%
2024/11/26	4	34.83	23	34.90	34.05	-19	3,757	-0.51%
2024/11/25	22.1	34.87	5	34.78	35.20	17.1	3,614	0.47%
2024/11/22	9	34.50	10	34.22	34.55	-1	3,434	-0.03%
2024/11/21	10	34.16	7	34.19	34.40	3	3,237	0.09%
2024/11/20	10	33.17	10	33.30	33.50	0	2,985	0.00%
2024/11/19	2.2	32.02	6	31.62	32.00	-3.9	2,749	-0.14%
2024/11/18	6	31.03	6	32.09	30.95	0	2,692	0.00%
2024/11/15	0	32.00	5	31.90	31.85	-5	2,667	-0.19%
2024/11/14	39	32.71	2	32.35	32.05	37	2,646	1.40%
2024/11/13	4	32.91	19	32.01	33.70	-15	2,450	-0.61%
2024/11/12	2.2	30.56	0	0.00	30.65	2.2	2,218	0.10%
2024/11/11	5.8	31.21	1	31.40	31.40	4.8	2,191	0.22%
2024/11/08	1.5	32.11	10	31.75	31.70	-8.5	2,217	-0.38%
2024/11/07	6	33.20	13	33.35	32.90	-7	2,183	-0.32%
2024/11/06	0	0.00	1.2	33.48	33.75	-1.2	2,174	-0.05%
2024/11/04	0.1	32.60	0	0.00	32.70	0.1	2,487	0.00%
2024/11/01	0.1	32.40	0	32.35	33.20	0.1	2,618	0.00%
2024/10/30	1.1	32.49	0	0.00	32.05	1.1	2,657	0.04%
2024/10/29	0	0.00	1	32.70	32.80	-1	2,686	-0.04%
2024/10/28	0	0.00	1	33.30	33.65	-1	2,684	-0.04%
2024/10/25	2	34.48	0.3	34.00	33.80	1.7	2,724	0.06%
2024/10/24	2	33.50	0	0.00	33.40	2	2,726	0.07%
2024/10/22	2	33.90	0	0.00	34.10	2	2,786	0.07%
2024/10/21	0	0.00	0.1	34.05	34.30	-0.1	2,883	0.00%
2024/10/18	0	34.10	1	33.80	33.85	-1	2,973	-0.03%
2024/10/17	1	34.25	0	0.00	34.30	1	3,014	0.03%
2024/10/15	0	0.00	1	34.05	33.80	-1	3,070	-0.03%
2024/10/09	4.1	33.03	0	0.00	33.00	4.1	3,535	0.12%
2024/10/08	0	33.54	0	0.00	33.35	0	3,577	0.00%
2024/10/07	6	34.11	9	34.00	34.00	-3	3,687	-0.08%
2024/10/04	0.1	34.00	1	34.25	33.90	-1	3,831	-0.02%
2024/09/27	1.1	34.30	1	34.25	34.25	0.1	4,847	0.00%
2024/09/26	1.3	33.35	0	0.00	33.20	1.3	4,855	0.03%
2024/09/25	0	33.25	7	33.29	33.25	-7	4,917	-0.14%
2024/09/24	0	0.00	2	32.85	32.95	-2	4,956	-0.04%
2024/09/23	0	33.20	0	0.00	33.20	0	5,051	0.00%
2024/09/20	0.1	32.95	0	0.00	33.00	0.1	5,101	0.00%
2024/09/18	0.1	32.63	0	32.70	32.25	0.1	5,267	0.00%
2024/09/16	0.2	32.60	1	32.80	32.80	-0.8	5,336	-0.02%
2024/09/13	0.1	32.00	0	0.00	32.30	0.1	5,440	0.00%
2024/09/12	1.1	32.00	2	31.85	32.00	-1	5,720	-0.02%
2024/09/11	0.1	31.70	0	0.00	31.50	0.1	6,297	0.00%
2024/09/10	0.1	32.17	0	0.00	31.55	0.1	6,379	0.00%
2024/09/09	0.1	32.07	0	0.00	32.20	0.1	6,449	0.00%
2024/09/06	0.1	32.13	1	31.90	31.85	-0.9	6,481	-0.01%
2024/09/04	3.1	32.31	3	32.75	32.05	0.1	6,656	0.00%
2024/09/03	1	34.50	0	0.00	34.10	1	6,649	0.02%
2024/09/02	1	34.70	0	0.00	34.65	1	6,707	0.01%
2024/08/30	4	34.80	4	34.90	35.00	0	6,748	0.00%
2024/08/29	1	34.70	0	0.00	34.95	1	6,756	0.01%
2024/08/28	2.1	34.95	2	34.85	34.80	0.1	6,771	0.00%
2024/08/26	0.1	35.35	1	35.40	35.30	-1	6,855	-0.01%
2024/08/23	2.1	34.62	0	0.00	35.00	2.1	6,876	0.03%
2024/08/22	1	35.45	3	35.63	35.35	-2	6,917	-0.03%
2024/08/21	0	34.95	0	0.00	34.90	0	6,987	0.00%
2024/08/20	0.2	35.18	0	0.00	35.10	0.2	7,102	0.00%
2024/08/19	0	35.10	0.2	35.29	35.15	-0.2	7,173	0.00%
2024/08/16	2	34.73	0	0.00	34.75	2	7,193	0.03%
2024/08/15	0.1	35.10	1	35.15	34.80	-0.9	7,255	-0.01%
2024/08/14	1	35.15	0	0.00	35.45	1	7,300	0.01%
2024/08/13	2.1	34.92	10	35.05	34.85	-7.9	7,303	-0.11%
2024/08/12	10	34.39	2	35.15	35.30	8	7,322	0.11%
2024/08/09	0.1	34.61	2	34.60	34.25	-1.9	7,344	-0.03%
2024/08/08	18	33.73	15	33.70	33.75	3	7,359	0.04%
2024/08/07	15.1	33.00	15.5	33.88	33.95	-0.4	7,359	-0.01%
2024/08/06	2.3	30.12	3	30.97	30.90	-0.7	7,294	-0.01%
2024/08/05	22	32.05	0	0.00	31.95	22	7,185	0.31%
2024/08/02	3.1	35.95	1	35.84	35.50	2.1	7,241	0.03%
2024/07/31	6.1	35.94	0	0.00	35.90	6.1	7,442	0.08%
2024/07/30	0.2	35.36	4	35.68	35.90	-3.8	7,488	-0.05%
2024/07/29	0	35.77	0	0.00	35.80	0	7,480	0.00%
2024/07/26	2.1	36.26	0	0.00	36.75	2.1	7,445	0.03%
2024/07/23	0	37.30	0	0.00	37.15	0	7,451	0.00%
2024/07/22	7.5	36.80	3	37.20	36.70	4.5	7,475	0.06%
2024/07/19	36.2	38.46	6	38.58	37.95	30.2	7,432	0.41%
2024/07/18	80	38.95	2	39.03	38.95	78	7,447	1.05%
2024/07/17	6.4	39.60	41	39.76	39.30	-34.6	7,490	-0.46%
2024/07/16	0.3	39.20	9	39.44	39.25	-8.7	7,604	-0.11%
2024/07/15	41	39.00	15	39.23	39.10	26	7,746	0.34%
2024/07/12	1	39.40	17	39.61	39.60	-16	7,937	-0.20%
2024/07/11	61	39.90	46	40.08	39.45	15	8,073	0.19%
2024/07/10	12	39.50	46	39.44	39.20	-34	7,837	-0.43%
2024/07/09	44	39.01	5	39.23	39.15	39	7,863	0.50%
2024/07/08	2	40.20	31	40.19	40.10	-29	7,902	-0.37%
2024/07/05	10	40.25	4.1	40.51	40.25	5.9	7,992	0.07%
2024/07/04	33.3	39.70	20	39.80	39.90	13.3	7,711	0.17%
2024/07/03	59.3	39.85	6	39.94	39.55	53.3	7,584	0.70%
2024/07/02	1	38.05	0	0.00	38.25	1	7,110	0.01%
2024/07/01	10.1	38.60	1	38.40	38.30	9.1	7,099	0.13%
2024/06/28	2	38.85	13	38.88	38.85	-11	7,080	-0.16%
2024/06/27	3.2	39.13	17	38.75	38.70	-13.8	7,090	-0.19%
2024/06/26	2.1	39.15	15	38.95	38.90	-12.9	7,058	-0.18%
2024/06/25	22.4	38.38	98.3	38.90	39.40	-75.9	7,074	-1.07%
2024/06/24	50	38.58	3	39.07	38.50	47	7,019	0.67%
2024/06/21	51	39.18	0	0.00	39.05	51	7,039	0.72%
2024/06/20	32	39.26	23	39.16	39.00	9	7,025	0.13%
2024/06/19	78.1	39.52	69	39.12	39.10	9.1	7,010	0.13%
2024/06/18	121	39.08	206.2	39.28	39.70	-85.2	6,807	-1.25%	大買/大賣/
2024/06/17	10.1	37.90	2	38.25	37.90	8.1	6,284	0.13%
2024/06/14	5.1	38.11	7	37.91	37.75	-2	6,288	-0.03%
2024/06/13	0.1	37.20	1	37.25	37.20	-1	6,241	-0.02%
2024/06/12	1.1	37.01	1	37.35	37.05	0.1	6,263	0.00%
2024/06/11	0.3	37.86	9	38.16	37.70	-8.8	6,231	-0.14%
2024/06/07	0.1	37.60	6	37.56	37.60	-6	6,280	-0.09%
2024/06/06	3.5	37.11	6	36.88	36.90	-2.5	6,282	-0.04%
2024/06/05	4.2	37.26	1	37.15	36.90	3.2	6,255	0.05%
2024/06/04	0.2	37.40	16	37.24	37.25	-15.9	6,320	-0.25%
2024/06/03	0.1	37.50	12	37.87	37.40	-11.9	6,447	-0.18%
2024/05/31	1	37.50	0	0.00	37.50	1	6,503	0.02%
2024/05/30	5.2	37.72	0	0.00	37.40	5.2	6,558	0.08%
2024/05/29	8.2	37.80	1	37.70	37.70	7.2	6,636	0.11%
2024/05/28	1	37.65	16	37.96	38.10	-15	6,861	-0.22%
2024/05/27	0.1	37.15	2	37.55	37.65	-1.9	7,290	-0.03%
2024/05/24	15.1	36.48	0.2	36.60	36.40	14.9	7,376	0.20%
2024/05/23	14	37.21	3	37.42	37.15	11	7,327	0.15%
2024/05/22	3.1	37.90	0	0.00	37.75	3.1	7,490	0.04%
2024/05/21	2	37.38	1	37.95	38.00	1	7,636	0.01%
2024/05/20	4	37.69	6	37.69	37.60	-2	8,194	-0.02%
2024/05/17	8	37.45	10	37.43	37.45	-2	8,902	-0.02%
2024/05/16	1.2	37.41	0	37.30	37.35	1.2	9,344	0.01%
2024/05/15	2.4	37.20	19	37.44	37.10	-16.6	9,841	-0.17%
2024/05/14	7.2	37.24	1.6	37.58	37.35	5.6	10,085	0.06%
2024/05/13	3	37.28	0.1	37.45	37.20	3	10,200	0.03%
2024/05/10	2.1	37.09	1	37.10	37.55	1.1	10,370	0.01%
2024/05/09	10.7	37.67	9.3	37.52	37.30	1.4	10,844	0.01%
2024/05/08	35.9	37.34	15	37.29	37.95	20.9	10,925	0.19%
2024/05/07	30.6	38.25	2	38.83	38.30	28.6	11,028	0.26%
2024/05/06	55	39.02	0	0.00	38.90	55	11,092	0.50%
2024/05/03	8.3	39.68	1	39.35	39.35	7.3	10,976	0.07%
2024/05/02	1	39.45	2	39.90	40.00	-1	10,957	-0.01%
2024/04/30	1	39.80	0	39.95	39.75	1	10,972	0.01%
2024/04/29	8	39.77	1	39.85	39.90	7	10,992	0.06%
2024/04/26	12.2	39.87	0	0.00	39.50	12.2	10,984	0.11%
2024/04/25	8	39.85	28	40.17	39.85	-20	10,967	-0.18%
2024/04/24	0	39.95	7.1	39.97	40.40	-7.1	10,947	-0.06%
2024/04/23	9.1	39.30	3.1	39.63	38.85	6	10,931	0.06%
2024/04/22	3	39.88	4.3	40.50	39.35	-1.3	10,877	-0.01%
2024/04/19	12.1	39.61	20	39.95	39.50	-7.9	10,745	-0.07%
2024/04/18	12.1	40.60	4	40.73	40.40	8.1	10,615	0.08%
2024/04/17	16	40.86	86	40.18	40.75	-70	10,474	-0.67%
2024/04/16	5.1	38.43	2	38.78	38.30	3.1	10,305	0.03%
2024/04/15	4	40.06	37	40.00	39.90	-33	10,315	-0.32%
2024/04/12	2	39.95	0.1	40.35	40.45	1.9	10,271	0.02%
2024/04/11	8	40.20	8.2	40.09	40.25	-0.2	10,156	0.00%
2024/04/10	2.3	39.38	3	39.33	39.20	-0.8	9,981	-0.01%
2024/04/09	3.5	38.81	12.1	38.79	39.00	-8.6	10,013	-0.09%
2024/04/08	34.1	38.47	12	38.46	38.50	22.1	10,015	0.22%
2024/04/03	2.2	38.97	1	38.95	38.85	1.2	10,019	0.01%
2024/04/02	2	39.28	9	39.05	39.10	-7	10,097	-0.07%
2024/04/01	1.1	39.17	1	39.50	39.40	0.1	10,145	0.00%
2024/03/29	10	38.83	0	0.00	38.75	10	10,193	0.10%
2024/03/28	5	39.02	0	0.00	38.90	5	10,175	0.05%
2024/03/27	12.1	39.14	0	0.00	39.00	12.1	10,146	0.12%
2024/03/26	6	39.23	1.5	39.40	39.15	4.5	10,103	0.04%
2024/03/25	3	39.95	8	39.84	39.90	-5	10,099	-0.05%
2024/03/22	15.7	40.45	30.2	40.48	40.20	-14.5	10,107	-0.14%
2024/03/21	2	40.10	5	40.20	40.30	-3	10,097	-0.03%
2024/03/20	22	39.79	0	0.00	39.65	22	10,091	0.22%
2024/03/19	3.1	39.96	0	0.00	39.80	3.1	10,154	0.03%
2024/03/18	0	0.00	5.3	39.45	39.65	-5.3	10,366	-0.05%
2024/03/15	71	39.18	1	39.20	39.80	70	10,478	0.67%
2024/03/14	1	39.05	10	39.30	39.20	-9	10,726	-0.08%
2024/03/13	10.4	39.37	7	39.06	39.05	3.4	10,774	0.03%
2024/03/12	1	40.30	7.1	40.41	40.30	-6.1	10,779	-0.06%
2024/03/11	9.1	39.54	26	40.06	40.00	-17	10,904	-0.16%
2024/03/08	32.1	39.78	2	40.10	39.85	30.1	11,025	0.27%
2024/03/07	5	40.24	1.4	40.16	40.00	3.6	11,118	0.03%
2024/03/06	1	41.00	3	41.82	41.10	-2	11,233	-0.02%
2024/03/05	1	41.50	4	41.63	41.60	-3	11,387	-0.03%
2024/03/04	16	42.10	4	42.20	41.80	12	11,485	0.10%
2024/03/01	6	42.26	8	42.36	42.25	-2	11,617	-0.02%
2024/02/29	18.4	42.26	30.2	41.90	42.60	-11.8	11,708	-0.10%
2024/02/27	4.2	39.82	1	39.60	39.50	3.2	11,723	0.03%
2024/02/26	1	40.55	1.1	40.65	40.60	-0.1	13,446	0.00%
2024/02/23	31.1	40.99	14	40.89	40.55	17.1	15,113	0.11%
2024/02/22	19.1	41.31	15	41.42	41.50	4.1	15,239	0.03%
2024/02/21	46	42.46	35.1	41.84	41.45	10.9	15,179	0.07%
2024/02/20	23.2	43.72	22	43.06	42.85	1.2	14,721	0.01%
2024/02/19	14	43.70	56.2	43.61	43.85	-42.2	14,197	-0.30%
2024/02/16	56	43.55	22	43.58	43.55	34	13,967	0.24%
2024/02/15	23	41.85	8	41.85	42.20	15	13,696	0.11%
2024/02/05	1	41.90	4	40.90	41.70	-3	13,589	-0.02%
2024/02/02	13	41.83	5	41.73	41.35	8	13,461	0.06%
2024/02/01	5.1	42.04	7.1	41.85	42.00	-2	13,292	-0.02%
2024/01/31	1	40.85	1	41.30	40.80	0	12,842	0.00%
2024/01/30	18.1	41.24	34.1	41.26	40.50	-16	12,741	-0.13%
2024/01/29	6	40.61	6.1	40.33	40.65	-0.1	12,517	0.00%
2024/01/26	9	38.97	0	0.00	38.90	9	12,381	0.07%
2024/01/25	0	39.65	5.1	39.99	39.35	-5.1	12,422	-0.04%
2024/01/24	1	40.15	1	40.00	39.85	0	12,460	0.00%
2024/01/23	0	0.00	2	40.05	40.05	-2	12,528	-0.02%
2024/01/22	2	39.60	4	39.45	39.45	-2	12,543	-0.02%
2024/01/19	4.1	38.94	2.1	38.85	38.85	2	12,579	0.02%
2024/01/18	0	38.04	0	0.00	38.30	0	12,595	0.00%
2024/01/17	10.1	38.11	8.7	38.26	37.90	1.4	12,633	0.01%
2024/01/16	3	39.00	6	38.88	38.85	-3	12,610	-0.02%
2024/01/15	3.1	39.48	5	38.87	39.35	-1.9	12,657	-0.02%
2024/01/12	16	39.16	5	39.15	38.95	11	12,760	0.09%
2024/01/11	10	39.52	1.6	39.88	39.45	8.4	12,847	0.07%
2024/01/10	1.6	38.49	13.1	38.74	38.75	-11.5	12,892	-0.09%
2024/01/09	2.1	38.91	28	39.09	38.90	-25.9	12,968	-0.20%
2024/01/08	3	40.05	5	40.02	39.90	-2	13,101	-0.02%
2024/01/05	14	39.83	22	39.77	39.65	-8	13,182	-0.06%
2024/01/04	6	39.83	3	39.95	39.75	3	13,377	0.02%
2024/01/03	9	40.13	3	40.22	40.10	6	13,467	0.04%
2024/01/02	0	0.00	9.1	40.98	40.85	-9.1	13,473	-0.07%
2023/12/29	3	41.18	4	41.03	41.10	-1	13,509	-0.01%
2023/12/28	10.1	41.50	7	41.41	41.25	3.1	13,529	0.02%
2023/12/27	9.5	41.10	5	41.15	40.90	4.5	13,590	0.03%
2023/12/26	1	41.15	26.2	41.11	41.30	-25.2	13,787	-0.18%
2023/12/25	4	40.65	2.9	40.76	40.50	1.1	13,817	0.01%
2023/12/22	7	40.58	1.1	40.55	40.45	6	13,842	0.04%
2023/12/21	5.1	40.62	6	40.43	40.55	-0.9	13,877	-0.01%
2023/12/20	3	40.63	0	0.00	40.90	3	13,918	0.02%
2023/12/19	10.1	40.09	4	39.94	40.00	6.1	13,976	0.04%
2023/12/18	28.1	40.26	9.2	40.10	40.05	18.8	14,091	0.13%
2023/12/15	8.2	40.72	6	40.58	40.50	2.2	14,169	0.02%
2023/12/14	10.2	40.64	8	40.56	40.55	2.2	14,320	0.02%
2023/12/13	17.7	40.46	15	40.55	40.05	2.7	14,340	0.02%
2023/12/12	17.5	41.95	7	41.31	41.25	10.5	14,203	0.07%
2023/12/11	28	42.54	13.9	42.05	42.00	14.1	14,209	0.10%
2023/12/08	6.2	41.82	3	41.85	41.75	3.2	14,044	0.02%
2023/12/07	22	42.16	13	41.95	41.80	9	14,679	0.06%
2023/12/06	8.2	41.97	5	41.80	41.50	3.2	14,734	0.02%
2023/12/05	7	41.49	2.1	41.29	41.60	4.9	14,713	0.03%
2023/12/04	20.1	42.00	21	41.33	41.25	-0.9	14,650	-0.01%
2023/12/01	19	42.38	11	42.33	42.10	8	14,631	0.05%
2023/11/30	18.1	41.99	8	42.12	41.90	10.1	14,758	0.07%
2023/11/29	13.1	41.84	2	41.95	41.65	11.1	14,853	0.07%
2023/11/28	16.2	42.03	14.5	42.04	41.80	1.7	15,043	0.01%
2023/11/27	28.5	42.86	25	42.53	42.30	3.5	14,918	0.02%
2023/11/24	39.1	43.61	31	43.62	43.70	8.1	14,718	0.05%
2023/11/23	156.3	44.77	172.9	44.66	43.75	-16.6	14,331	-0.12%	大買/大賣/
2023/11/22	152.2	43.21	81	43.90	44.10	71.2	12,667	0.56%	大買/
2023/11/21	9.1	40.30	10	40.50	40.70	-0.9	11,159	-0.01%
2023/11/20	8	39.09	3	38.60	39.45	5	11,274	0.04%
2023/11/17	10.1	38.94	15	38.90	38.95	-5	11,838	-0.04%
2023/11/16	13.1	39.33	12	39.13	39.45	1.1	12,003	0.01%
2023/11/15	0	38.40	1.1	38.06	38.35	-1.1	11,935	-0.01%
2023/11/14	5.7	37.58	3	37.40	37.15	2.7	12,047	0.02%
2023/11/13	7.1	37.73	5.2	38.27	38.40	1.9	12,162	0.02%
2023/11/09	2	39.05	3	39.15	39.00	-1	12,456	-0.01%
2023/11/08	1	39.80	1	40.15	39.55	0	12,864	0.00%
2023/11/07	2.1	39.28	0	0.00	39.20	2.1	13,105	0.02%
2023/11/06	2	39.40	0	0.00	39.55	2	14,180	0.01%
2023/11/03	0	38.90	1	39.05	38.80	-1	14,553	-0.01%
2023/11/02	3.4	38.57	2	38.70	38.60	1.4	14,975	0.01%
2023/11/01	2.5	38.36	3	38.00	38.00	-0.5	15,472	0.00%
2023/10/31	2.1	39.33	6	38.83	38.00	-3.9	15,773	-0.02%
2023/10/30	7	39.50	12	39.44	39.20	-5	16,754	-0.03%
2023/10/27	3.1	38.59	2	38.85	38.55	1.1	17,835	0.01%
2023/10/26	1	39.20	1	39.15	38.95	0	19,965	0.00%
2023/10/25	5	40.06	4	39.90	39.70	1	20,822	0.00%
2023/10/24	2	39.55	3.1	39.85	40.00	-1.1	21,932	-0.01%
2023/10/23	1	39.45	5	39.49	39.50	-4	22,787	-0.02%
2023/10/20	1.1	39.39	1	39.25	39.40	0.1	23,267	0.00%
2023/10/19	4	39.77	25	39.73	39.70	-21	23,658	-0.09%
2023/10/18	5.3	40.14	5	40.01	39.95	0.3	24,055	0.00%
2023/10/17	7	40.78	1	42.00	40.70	6	24,732	0.02%
2023/10/16	10.1	41.42	8.1	41.32	41.45	2	25,612	0.01%
2023/10/13	3.2	43.00	3	43.30	42.80	0.2	27,961	0.00%
2023/10/12	9.1	44.17	23	43.29	43.45	-13.9	30,081	-0.05%
2023/10/11	3	42.63	1.1	42.38	42.35	2	30,210	0.01%
2023/10/06	3	43.92	0	43.75	43.70	3	30,670	0.01%
2023/10/05	1	44.25	0	0.00	44.30	1	31,388	0.00%
2023/10/04	1	43.85	4	43.55	43.85	-3	31,815	-0.01%
2023/10/03	3	44.47	8	44.69	44.20	-5	32,722	-0.02%
2023/10/02	56.1	45.03	8	44.97	45.45	48.1	33,628	0.14%
2023/09/28	8	43.67	11	43.95	43.70	-3	34,336	-0.01%
2023/09/27	1.1	42.82	6	43.05	43.10	-4.9	35,761	-0.01%
2023/09/26	6	43.73	6	43.37	43.20	0	37,794	0.00%
2023/09/25	6.1	43.59	6	43.48	43.45	0.1	38,974	0.00%
2023/09/22	2.1	42.79	2	43.18	43.50	0.1	39,302	0.00%
2023/09/21	2.1	42.51	4.5	42.67	42.60	-2.4	39,267	-0.01%
2023/09/20	13.1	43.54	7.4	43.40	43.15	5.7	39,189	0.01%
2023/09/19	6.1	43.83	17	44.44	43.40	-10.9	39,311	-0.03%
2023/09/18	10.1	45.06	2	45.10	44.65	8.1	39,690	0.02%
2023/09/15	10.1	46.02	47	45.78	45.75	-36.9	40,063	-0.09%
2023/09/14	3.1	45.54	2	45.65	45.70	1	40,128	0.00%
2023/09/13	7	44.97	7	45.01	45.05	0	40,247	0.00%
2023/09/12	48.9	46.53	12.1	46.29	45.40	36.8	40,652	0.09%
2023/09/11	8.1	44.50	5	44.72	44.85	3.1	40,603	0.01%
2023/09/08	4	45.99	18	46.49	45.80	-14	40,753	-0.03%
2023/09/07	2	47.13	13	47.11	47.00	-11	40,959	-0.03%
2023/09/06	15.1	47.14	8	47.39	47.35	7.1	41,183	0.02%
2023/09/05	52	47.03	8	47.15	47.20	44	41,306	0.11%
2023/09/04	13.2	45.20	27	45.11	45.90	-13.8	41,445	-0.03%
2023/09/01	14	47.16	12	46.75	46.35	2	41,770	0.00%
2023/08/31	4	46.13	6	46.38	46.45	-2	42,779	0.00%
2023/08/30	14.1	46.87	5	46.59	46.45	9.1	44,062	0.02%
2023/08/29	6	46.50	2	46.50	46.55	4	45,482	0.01%
2023/08/28	27.4	46.74	21	46.09	46.35	6.4	46,384	0.01%
2023/08/25	13.2	47.17	14	47.13	46.85	-0.8	46,902	0.00%
2023/08/24	17.3	47.82	66.3	47.35	47.10	-49	46,948	-0.10%
2023/08/23	71.5	48.31	50.3	47.97	47.85	21.2	47,201	0.04%
2023/08/22	7	49.65	1	49.55	49.90	6	46,884	0.01%
2023/08/21	7	50.51	10	50.41	50.40	-3	46,749	-0.01%
2023/08/18	72	51.74	56	50.53	50.20	16	47,029	0.03%
2023/08/17	10.1	51.38	6	51.90	51.90	4.1	47,268	0.01%
2023/08/16	2	50.45	3	50.63	50.60	-1	47,831	0.00%
2023/08/15	40.1	50.57	42	50.76	50.80	-2	48,675	0.00%
2023/08/14	17	49.47	13	49.61	49.10	4	49,027	0.01%
2023/08/11	24.1	51.35	23	50.96	50.90	1	48,792	0.00%
2023/08/10	88	52.24	56	50.84	50.90	32	48,516	0.07%
2023/08/09	26.1	53.65	33	53.39	52.90	-6.9	47,486	-0.01%
2023/08/08	10	54.25	18	54.29	54.30	-8	47,202	-0.02%
2023/08/07	28.1	53.10	40.5	53.60	54.60	-12.4	46,958	-0.03%
2023/08/04	26	51.57	40	51.82	52.30	-14	46,645	-0.03%
2023/08/02	59.5	51.95	119.5	51.57	51.20	-60	46,533	-0.13%	大賣/
2023/08/01	55.3	55.15	44.5	55.33	54.20	10.8	45,650	0.02%
2023/07/31	158.1	57.37	113.5	57.89	55.50	44.6	44,794	0.10%	大買/大賣/
2023/07/28	138.8	54.33	335	54.63	54.90	-196.2	42,884	-0.46%	大買/大賣/鉅額交易
2023/07/27	144.6	53.40	45.3	53.84	54.40	99.3	42,240	0.23%	大買/
2023/07/26	90.2	51.51	76.8	51.35	51.80	13.4	41,399	0.03%
2023/07/25	25.3	52.65	25	52.80	51.80	0.3	41,221	0.00%
2023/07/24	47.1	53.28	67.7	51.43	51.70	-20.6	41,224	-0.05%
2023/07/21	28.1	53.43	4	53.40	53.30	24.1	41,214	0.06%
2023/07/20	67.2	54.85	52	54.92	54.40	15.2	41,816	0.04%
2023/07/19	93.3	53.81	70	54.10	55.00	23.3	41,858	0.06%
2023/07/18	224.5	56.27	86.2	54.05	52.70	138.3	42,707	0.32%	大買/鉅額交易
2023/07/17	127	55.13	151.6	55.01	56.10	-24.6	42,738	-0.06%	大買/大賣/
2023/07/14	11	51.12	17	51.11	51.20	-6	41,616	-0.01%
2023/07/13	19.2	51.18	19	50.87	50.00	0.2	41,722	0.00%
2023/07/12	29.3	52.10	28	51.76	51.80	1.3	41,607	0.00%
2023/07/11	99.2	51.03	43.2	50.59	50.50	56	40,894	0.14%
2023/07/10	111.6	52.51	95	51.48	51.10	16.6	40,558	0.04%	大買/
2023/07/07	107.5	52.22	99	53.11	53.10	8.5	39,683	0.02%	大買/
2023/07/06	61.1	53.28	86.4	52.87	52.20	-25.3	38,769	-0.07%
2023/07/05	61	54.26	47.1	54.32	53.60	13.9	37,858	0.04%
2023/07/04	63	51.12	57	51.20	50.90	6	36,367	0.02%
2023/07/03	35	49.54	19	49.55	48.90	16	34,318	0.05%
2023/06/30	2	45.58	32	46.13	46.45	-30	33,156	-0.09%
2023/06/29	14	44.44	6	44.18	44.10	8	32,804	0.02%
2023/06/28	8	45.00	6	44.69	44.30	2	32,764	0.01%
2023/06/27	28.5	44.37	6	44.28	44.50	22.5	32,815	0.07%
2023/06/26	26.4	46.37	221	46.82	45.55	-194.6	32,644	-0.60%	大賣/鉅額交易
2023/06/21	139	48.21	8	48.00	48.80	131	32,215	0.41%	大買/鉅額交易
2023/06/20	86	47.09	7	47.04	46.90	79	31,953	0.25%
2023/06/19	13.1	47.00	14	46.86	46.65	-0.9	31,896	0.00%
2023/06/16	60	48.27	19	48.28	47.70	41	31,826	0.13%
2023/06/15	71	48.06	71	47.66	48.45	0	31,480	0.00%
2023/06/14	31	47.27	22	47.21	47.00	9	31,053	0.03%
2023/06/13	11	47.62	42.3	47.49	47.55	-31.3	30,911	-0.10%
2023/06/12	20	47.93	21	47.96	47.60	-1	30,884	0.00%
2023/06/09	43.2	47.89	36	47.57	47.90	7.2	30,833	0.02%
2023/06/08	53.3	48.48	32.1	47.59	47.20	21.2	30,866	0.07%
2023/06/07	70.2	48.77	117	48.34	48.10	-46.8	30,694	-0.15%	大賣/
2023/06/06	67.1	49.08	106	49.06	49.20	-38.9	30,757	-0.13%	大賣/
2023/06/05	157	51.14	90	51.13	51.20	67	30,189	0.22%	大買/
2023/06/02	89	48.23	107.3	48.23	49.85	-18.3	29,311	-0.06%	大賣/
2023/06/01	92	45.69	57	45.83	45.35	35	28,629	0.12%
2023/05/31	88	44.97	154	44.89	45.00	-66	27,799	-0.24%	大賣/
2023/05/30	34	44.17	42	43.95	43.60	-8	27,272	-0.03%
2023/05/29	118	44.26	67	44.48	44.05	51	27,500	0.19%	大買/
2023/05/26	77	42.99	89	42.56	42.15	-12	27,080	-0.04%
2023/05/25	38	43.85	48	44.02	43.50	-10	27,046	-0.04%
2023/05/24	61	44.05	45	43.78	43.90	16	27,509	0.06%
2023/05/23	68	44.02	56	43.87	43.70	12	28,127	0.04%
2023/05/22	67	43.91	71	44.14	43.70	-4	27,785	-0.01%
2023/05/19	49	43.20	71	43.32	42.50	-22	26,995	-0.08%
2023/05/18	23	41.96	8	42.25	42.20	15	26,067	0.06%
2023/05/17	26	40.36	7	39.92	39.95	19	25,602	0.07%
2023/05/16	1.2	39.30	6	39.30	39.25	-4.9	25,599	-0.02%
2023/05/15	2.1	38.93	1	38.95	38.95	1.1	25,739	0.00%
2023/05/12	18.3	39.36	13	39.72	39.55	5.3	26,196	0.02%
2023/05/11	2	38.70	5	38.99	38.80	-3	27,085	-0.01%
2023/05/10	6.1	40.17	2	40.40	40.10	4.1	27,456	0.01%
2023/05/09	8	41.61	26	41.50	40.85	-18	28,203	-0.06%
2023/05/08	3	42.52	23.1	42.55	42.55	-20.1	28,589	-0.07%
2023/05/05	26.1	41.77	8	41.71	41.70	18.1	28,955	0.06%
2023/05/04	12	41.61	7	42.19	42.25	5	29,544	0.02%
2023/05/03	8	43.01	9	42.32	42.10	-1	30,042	0.00%
2023/05/02	7.1	43.14	7	43.24	43.20	0.1	30,939	0.00%
2023/04/28	64	42.94	79.1	43.23	42.30	-15.1	31,074	-0.05%
2023/04/27	53.1	43.49	27.1	43.49	43.45	26	30,334	0.09%
2023/04/26	28	42.43	13	42.05	42.75	15	29,778	0.05%
2023/04/25	63	43.86	84.2	42.84	43.00	-21.2	29,262	-0.07%
2023/04/24	42	44.14	53.1	44.58	45.50	-11.1	28,135	-0.04%
2023/04/21	143	44.03	136	43.85	43.60	7	27,259	0.03%	大買/大賣/
2023/04/20	109.2	44.89	91.2	45.04	44.10	18	25,445	0.07%	大買/
2023/04/19	62	41.60	84.8	42.92	43.60	-22.8	22,841	-0.10%
2023/04/18	39	40.54	132.1	40.58	39.65	-93	21,741	-0.43%	大賣/
2023/04/17	137	40.00	73	40.13	40.45	64	21,293	0.30%	大買/
2023/04/14	36	38.33	13	38.35	38.20	23	20,859	0.11%
2023/04/13	16.1	38.73	0	0.00	38.70	16.1	20,818	0.08%
2023/04/12	1	39.60	12	39.61	39.55	-11	20,666	-0.05%
2023/04/11	23	39.70	17	39.25	39.10	6	20,577	0.03%
2023/04/10	4	39.26	3	39.07	38.90	1	20,426	0.00%
2023/04/07	4	38.65	14	38.69	38.80	-10	20,339	-0.05%
2023/04/06	6	38.42	2	38.40	38.25	4	20,286	0.02%
2023/03/31	2	38.65	2	38.72	38.55	0	20,243	0.00%
2023/03/30	2	38.20	1	38.15	38.25	1	20,171	0.00%
2023/03/29	3	38.50	7	38.24	38.20	-4	20,138	-0.02%
2023/03/28	12	38.34	7.1	38.25	38.25	4.9	20,130	0.02%
2023/03/27	10	39.45	15	39.49	39.00	-5	19,980	-0.03%
2023/03/24	11	38.99	10	39.15	39.15	1	19,905	0.01%
2023/03/23	17	39.40	9	39.19	38.95	8	19,818	0.04%
2023/03/22	6	40.72	24	40.62	40.05	-18	19,608	-0.09%
2023/03/21	6	40.71	4.3	40.89	40.55	1.7	19,464	0.01%
2023/03/20	11.1	39.76	11	39.95	40.00	0.1	19,267	0.00%
2023/03/17	11	40.56	9	40.44	40.20	2	19,160	0.01%
2023/03/16	19.1	40.24	26	40.03	40.30	-6.9	18,916	-0.04%
2023/03/15	23.3	41.25	12.2	40.99	40.65	11.1	18,713	0.06%
2023/03/14	10	40.63	8.1	40.43	40.45	2	18,427	0.01%
2023/03/13	22	40.22	23.1	39.82	40.40	-1.1	18,211	-0.01%
2023/03/10	26	39.96	21	40.00	39.60	5	18,022	0.03%
2023/03/09	46	41.13	44	41.03	41.00	2	17,743	0.01%
2023/03/08	50.1	42.37	48.4	42.29	42.60	1.8	17,033	0.01%
2023/03/07	14	41.46	19.1	41.45	41.25	-5.1	16,222	-0.03%
2023/03/06	87	41.12	71.3	41.06	40.95	15.7	15,670	0.10%
2023/03/03	10.1	39.35	7.2	39.43	39.15	2.9	14,883	0.02%
2023/03/02	13	39.68	45	39.61	39.30	-32	14,712	-0.22%
2023/03/01	39.3	39.58	53.2	39.66	39.70	-13.9	14,472	-0.10%
2023/02/24	53.1	38.15	8	38.10	38.00	45	13,947	0.32%
2023/02/23	15	39.29	18.1	39.16	38.90	-3.1	13,626	-0.02%
2023/02/22	48	39.51	19.3	39.44	39.25	28.8	13,325	0.22%
2023/02/21	43.2	39.39	120.9	39.33	41.35	-77.7	12,743	-0.61%	大賣/
2023/02/20	3.1	37.98	42	37.90	38.00	-39	11,775	-0.33%
2023/02/17	11	37.82	12	37.70	37.85	-1	11,738	-0.01%
2023/02/16	15	37.52	10	37.27	37.45	5	11,607	0.04%
2023/02/15	22	37.13	9	37.40	36.95	13	11,476	0.11%
2023/02/14	25	37.23	5.1	36.85	36.80	19.9	11,304	0.18%
2023/02/13	16	37.70	16	37.47	37.40	0	11,196	0.00%
2023/02/10	61	38.89	17	38.49	37.80	44	11,041	0.40%
2023/02/09	79.1	38.38	70.1	38.39	38.75	9.1	10,531	0.09%
2023/02/08	16	37.71	56	37.27	36.85	-40	9,585	-0.42%
2023/02/07	37	36.98	35.7	36.84	37.85	1.3	8,994	0.01%
2023/02/06	46	37.78	56	37.65	38.35	-10	8,026	-0.12%
2023/02/03	74	38.12	75	38.13	38.30	-1	7,409	-0.01%
2023/02/02	79	37.27	51.3	37.27	38.00	27.7	6,824	0.41%
2023/02/01	26	35.89	56.1	35.70	36.45	-30.1	5,941	-0.51%
2023/01/31	50	35.22	97	35.29	35.20	-47	5,156	-0.91%
2023/01/30	0	0.00	42	32.30	32.60	-42	4,049	-1.04%
2023/01/17	0	29.35	0	0.00	29.65	0	3,594	0.00%
2023/01/16	2	29.50	2	29.25	29.15	0	3,596	0.00%
2023/01/13	1	29.25	0	0.00	29.20	1	3,613	0.03%
2023/01/12	2	29.40	0	0.00	29.35	2	3,685	0.05%
2023/01/11	10	29.75	20	29.75	29.70	-10	3,685	-0.27%
2023/01/10	25	29.99	0	0.00	29.65	25	3,701	0.68%
2023/01/09	51.1	30.26	0	0.00	30.40	51.1	3,687	1.38%
2023/01/05	0	0.00	1	31.00	30.40	-1	3,744	-0.03%
2023/01/04	1	31.00	36	30.99	30.65	-35	3,743	-0.94%
2023/01/03	1	30.65	4.1	30.59	30.60	-3.1	3,722	-0.08%
2022/12/30	36	29.70	1	30.05	29.85	35	3,717	0.94%
2022/12/29	3	29.40	1	29.25	29.45	2	3,859	0.05%
2022/12/28	1	29.85	0	0.00	29.80	1	3,871	0.03%
2022/12/26	0	0.00	0.1	30.50	30.30	-0.1	3,913	0.00%
2022/12/23	0	0.00	2.2	30.35	30.40	-2.2	3,938	-0.06%
2022/12/22	3	30.13	3	30.30	30.15	0	4,023	0.00%
2022/12/21	1	30.25	1	30.20	30.00	0	4,099	0.00%
2022/12/20	11.3	29.82	0	0.00	29.75	11.3	4,113	0.27%
2022/12/19	0	30.25	0	0.00	30.40	0	4,133	0.00%
2022/12/16	1.1	30.12	0	0.00	30.10	1.1	4,159	0.03%
2022/12/15	1	31.10	1	31.00	31.00	0	4,148	0.00%
2022/12/14	1	30.72	6	30.85	30.85	-5	4,128	-0.12%
2022/12/13	0	0.00	3	30.60	30.35	-3	4,218	-0.07%
2022/12/12	2	30.10	3	30.12	30.25	-1	4,227	-0.02%
2022/12/09	3	30.43	0	0.00	30.05	3	4,290	0.07%
2022/12/08	2	29.90	0	0.00	29.90	2	4,284	0.05%
2022/12/07	10	30.00	0	0.00	29.90	10	4,285	0.23%
2022/12/06	0	30.75	0	0.00	30.20	0	4,259	0.00%
2022/12/02	2	31.13	26	31.15	30.90	-24	4,236	-0.57%
2022/11/30	0	0.00	6	30.22	30.00	-6	4,014	-0.15%
2022/11/29	0	29.90	0	0.00	30.15	0	4,026	0.00%
2022/11/25	8	30.09	0	0.00	29.85	8	4,051	0.20%
2022/11/24	2	29.90	2	29.85	29.95	0	4,013	0.00%
2022/11/23	0	0.00	2	29.35	29.35	-2	3,981	-0.05%
2022/11/22	1	29.35	0	0.00	29.30	1	4,025	0.02%
2022/11/21	0	0.00	3	29.83	29.65	-3	4,037	-0.07%
2022/11/18	0	30.05	0	0.00	29.60	0	4,047	0.00%
2022/11/17	16	30.29	44	30.31	30.05	-28	4,006	-0.70%
2022/11/16	3	30.00	15	30.10	29.90	-12	3,918	-0.31%
2022/11/15	139	30.23	101.3	30.37	30.40	37.7	3,853	0.98%	大買/大賣/
2022/11/14	0	0.00	5	29.47	29.55	-5	3,646	-0.14%
2022/11/10	2.2	29.06	1	29.25	29.05	1.2	3,731	0.03%
2022/11/09	2	29.65	1	30.10	29.45	1	3,743	0.03%
2022/11/08	1.1	29.36	3	29.52	29.50	-2	3,698	-0.05%
2022/11/07	5	29.68	10	29.70	29.55	-5	3,673	-0.14%
2022/11/04	10	29.50	14	29.73	29.85	-4	3,647	-0.11%
2022/11/03	0	0.00	10	28.93	29.00	-10	3,582	-0.28%
2022/11/02	6.1	28.67	2	28.78	28.75	4.1	3,572	0.11%
2022/11/01	0	0.00	22	27.88	28.40	-22	3,575	-0.62%
2022/10/31	0	0.00	2	27.80	27.60	-2	3,581	-0.06%
2022/10/28	1	27.40	0	0.00	27.40	1	3,635	0.03%
2022/10/27	10	27.80	4	27.73	27.85	6	3,700	0.16%
2022/10/26	5	28.04	2	27.90	27.60	3	3,758	0.08%
2022/10/25	0.1	27.35	0	0.00	27.65	0.1	3,875	0.00%
2022/10/24	2	27.65	2	27.65	27.40	0	4,217	0.00%
2022/10/21	4	27.38	4	27.45	27.45	0	4,228	0.00%
2022/10/20	2.1	27.40	2	27.60	27.30	0.1	4,225	0.00%
2022/10/19	5.1	28.09	13	27.90	27.85	-7.9	4,199	-0.19%
2022/10/18	2	28.25	3	28.22	28.25	-1	4,225	-0.02%
2022/10/17	1.1	27.20	0	0.00	27.80	1.1	4,251	0.02%
2022/10/13	5.2	27.26	1	28.45	27.20	4.2	4,332	0.10%
2022/10/12	0	28.75	0	0.00	28.70	0	4,314	0.00%
2022/10/11	3	28.87	2	29.00	28.75	1	4,388	0.02%
2022/10/07	2	29.70	0	0.00	29.60	2	4,430	0.05%
2022/10/06	14	29.84	7	29.84	29.85	7	4,486	0.16%
2022/10/05	0	0.00	3	29.02	28.90	-3	4,372	-0.07%
2022/10/04	5	28.48	1	28.65	28.75	4	4,383	0.09%
2022/10/03	1	28.30	0	0.00	28.00	1	4,462	0.02%
2022/09/30	2	27.75	1.1	27.82	28.15	1	4,609	0.02%
2022/09/29	2	28.85	3	28.47	28.20	-1	4,664	-0.02%
2022/09/28	1	28.00	1	28.75	27.75	0	4,663	0.00%
2022/09/27	0	28.16	0	0.00	28.20	0	4,600	0.00%
2022/09/26	3.1	27.85	40	28.15	27.80	-37	4,633	-0.80%
2022/09/23	22.5	30.00	1	29.35	29.50	21.5	4,634	0.46%
2022/09/22	40.1	30.02	0	0.00	29.95	40.1	4,673	0.86%
2022/09/21	3.5	30.29	4	30.14	30.05	-0.5	4,752	-0.01%
2022/09/20	1	29.80	7	30.07	30.30	-6	4,883	-0.12%
2022/09/19	2.2	28.87	0	0.00	28.85	2.2	4,809	0.05%
2022/09/16	3.1	29.74	2	30.08	29.60	1.1	4,830	0.02%
2022/09/15	4	29.85	0	0.00	29.55	4	4,799	0.08%
2022/09/14	0	0.00	1	28.90	29.45	-1	4,721	-0.02%
2022/09/13	0	29.25	2	29.20	29.20	-2	4,755	-0.04%
2022/09/12	5	29.24	2	29.35	29.30	3	4,786	0.06%
2022/09/08	0	0.00	1	28.90	28.90	-1	4,750	-0.02%
2022/09/07	1.1	28.06	0	0.00	28.10	1.1	4,776	0.02%
2022/09/06	1	28.50	0	0.00	28.50	1	4,865	0.02%
2022/09/02	1	29.79	6	29.58	29.45	-5	4,858	-0.10%
2022/09/01	3	29.63	2	29.60	29.55	1	4,867	0.02%
2022/08/31	5	30.45	1	29.70	30.30	4	4,882	0.08%
2022/08/30	0.1	29.60	0	0.00	29.55	0.1	4,830	0.00%
2022/08/29	13	29.39	0	0.00	29.50	13	4,860	0.27%
2022/08/24	10	30.35	0	0.00	30.35	10	4,814	0.21%
2022/08/18	0	0.00	4	30.55	30.50	-4	4,790	-0.08%
2022/08/17	8	30.41	6	30.35	30.25	2	4,779	0.04%
2022/08/16	2	31.33	1	31.25	31.20	1	4,682	0.02%
2022/08/15	0	0.00	12	31.26	31.25	-12	4,692	-0.26%
2022/08/12	0	0.00	1	30.40	30.50	-1	4,800	-0.02%
2022/08/11	1	30.60	0	0.00	30.30	1	4,891	0.02%
2022/08/10	0	0.00	1	30.15	30.30	-1	4,986	-0.02%
2022/08/09	2.1	29.95	1	30.00	30.10	1.1	4,986	0.02%
2022/08/05	2	29.98	3	30.18	29.95	-1	4,964	-0.02%
2022/08/04	1	29.30	0	0.00	29.90	1	4,959	0.02%
2022/08/03	1	30.70	32	30.82	30.50	-31	4,927	-0.63%
2022/08/02	0	31.20	2	31.15	31.35	-2	4,893	-0.04%
2022/08/01	9	32.08	12	31.98	31.95	-3	4,889	-0.06%
2022/07/29	3	31.20	2	31.45	31.90	1	4,757	0.02%
2022/07/28	0	0.00	2	30.40	30.40	-2	4,468	-0.04%
2022/07/27	8	30.29	0	0.00	30.60	8	4,453	0.18%
2022/07/26	1	30.25	0	0.00	30.10	1	4,433	0.02%
2022/07/25	0.1	30.90	2	30.90	31.00	-1.9	4,395	-0.04%
2022/07/22	0	31.50	3	31.38	31.35	-3	4,372	-0.07%
2022/07/20	0	31.55	0	0.00	31.20	0	4,370	0.00%
2022/07/18	2.1	31.02	1	31.30	31.05	1.1	4,407	0.03%
2022/07/15	2	31.08	4	30.98	31.10	-2	4,350	-0.05%
2022/07/14	0	0.00	9	30.78	30.90	-9	4,320	-0.21%
2022/07/13	0	0.00	1	30.00	30.00	-1	4,256	-0.02%
2022/07/12	2	29.50	4	29.40	29.25	-2	4,282	-0.05%
2022/07/11	4	30.65	5	30.62	30.20	-1	4,322	-0.02%
2022/07/08	8	30.11	13	30.24	30.30	-5	4,278	-0.12%
2022/07/07	1.1	28.18	2	28.73	28.90	-1	4,186	-0.02%
2022/07/06	6	28.70	1	28.60	28.60	5	4,222	0.12%
2022/07/04	1.1	27.70	0	0.00	27.55	1.1	4,364	0.02%
2022/07/01	3	28.98	2	29.23	28.35	1	4,636	0.02%
2022/06/30	0	28.90	1	29.40	28.80	-1	4,741	-0.02%
2022/06/29	21	30.15	0	0.00	30.20	21	4,745	0.44%
2022/06/28	2	30.28	3	30.47	30.80	-1	4,778	-0.02%
2022/06/27	10	29.75	8	29.71	29.80	2	4,773	0.04%
2022/06/24	2	29.55	2	29.60	29.80	0	4,888	0.00%
2022/06/23	1	28.95	1	28.70	28.90	0	4,897	0.00%
2022/06/22	0	28.20	1	28.35	28.45	-1	5,049	-0.02%
2022/06/21	1	28.14	1	28.15	28.75	0	5,190	0.00%
2022/06/20	0	27.65	24	27.44	27.20	-24	5,300	-0.45%
2022/06/17	0.2	28.39	2	28.15	28.30	-1.8	5,413	-0.03%
2022/06/16	2	28.75	10	29.25	28.60	-8	5,606	-0.14%
2022/06/15	9	29.49	1	29.25	29.35	8	5,699	0.14%
2022/06/14	0.2	28.05	0	0.00	28.90	0.2	5,669	0.00%
2022/06/13	0	28.55	0	0.00	28.45	0	5,760	0.00%
2022/06/10	10	29.15	0	0.00	29.30	10	5,851	0.17%
2022/06/09	2	29.98	0	0.00	29.65	2	6,019	0.03%
2022/06/08	5	30.05	2	29.75	29.70	3	6,068	0.05%
2022/06/07	3.3	29.79	12	29.68	29.55	-8.7	6,206	-0.14%
2022/06/06	0	0.00	1	29.45	29.30	-1	6,325	-0.02%
2022/06/02	1	29.25	0	0.00	29.30	1	6,407	0.02%
2022/06/01	0	29.49	0	0.00	29.45	0	6,505	0.00%
2022/05/30	0	0.00	1	29.35	29.40	-1	6,732	-0.01%
2022/05/26	0.1	28.65	1	28.75	28.55	-0.9	6,779	-0.01%
2022/05/25	2	28.85	2	28.90	28.95	0	6,813	0.00%
2022/05/24	2.2	28.56	3	28.45	28.25	-0.8	6,884	-0.01%
2022/05/20	2	30.08	2	30.25	29.40	0	6,919	0.00%
2022/05/19	1	29.05	1.1	29.40	29.60	-0.1	6,804	0.00%
2022/05/18	0	0.00	1	29.45	29.45	-1	6,814	-0.01%
2022/05/17	0.1	28.36	1	28.50	28.50	-0.9	6,817	-0.01%
2022/05/16	10.1	27.80	0	0.00	27.35	10.1	6,873	0.15%
2022/05/13	0.1	27.22	1	27.50	27.50	-0.9	6,923	-0.01%
2022/05/12	0.3	26.95	1	26.70	26.55	-0.7	6,994	-0.01%
2022/05/11	0	27.50	0	0.00	27.25	0	7,008	0.00%
2022/05/10	0.1	27.53	5	27.20	27.45	-4.9	7,051	-0.07%
2022/05/09	4.2	27.65	7.1	27.33	27.15	-2.8	7,221	-0.04%
2022/05/06	1.1	28.95	0	0.00	28.70	1.1	7,247	0.01%
2022/05/05	0	29.90	1	29.66	29.75	-1	7,312	-0.01%
2022/05/04	0	29.00	1	29.05	29.10	-1	7,306	-0.01%
2022/05/03	0.1	29.00	0	29.00	28.75	0.1	7,377	0.00%
2022/04/29	0.1	29.36	0	0.00	28.95	0.1	7,451	0.00%
2022/04/28	7.1	28.67	0	0.00	28.85	7.1	7,530	0.09%
2022/04/27	1.4	28.41	1	28.40	28.75	0.4	7,545	0.01%
2022/04/26	1.5	29.34	3.1	29.49	29.20	-1.5	7,622	-0.02%
2022/04/25	17.8	29.40	0	0.00	29.20	17.8	7,678	0.23%
2022/04/22	2	31.25	1	31.05	31.05	1	7,645	0.01%
2022/04/21	2	31.60	0	0.00	31.60	2	7,709	0.03%
2022/04/20	1	32.25	0	0.00	32.30	1	7,785	0.01%
2022/04/19	1	31.75	1	31.95	32.05	0	7,852	0.00%
2022/04/18	11.5	31.39	0	0.00	31.30	11.5	8,049	0.14%
2022/04/15	0.3	31.90	1	32.15	31.90	-0.7	8,136	-0.01%
2022/04/14	1	32.60	0	0.00	32.30	1	8,330	0.01%
2022/04/12	3	32.58	11	32.31	32.50	-8	9,449	-0.08%
2022/04/11	7	33.11	7.1	33.01	32.70	-0.1	9,696	0.00%
2022/04/08	6	34.25	5	34.15	34.15	1	9,656	0.01%
2022/04/07	7	35.04	36.2	34.49	34.05	-29.2	9,718	-0.30%
2022/04/06	5	35.65	6	35.61	35.70	-1	9,652	-0.01%
2022/04/01	10	35.15	0	0.00	35.90	10	9,998	0.10%
2022/03/31	1	36.20	35	36.25	35.50	-34	11,313	-0.30%
2022/03/30	13	35.86	10	35.69	35.95	3	12,911	0.02%
2022/03/29	5	35.73	0	0.00	34.90	5	13,307	0.04%
2022/03/28	0	35.25	0	0.00	35.55	0	13,210	0.00%
2022/03/25	5	35.84	1	36.45	35.60	4	13,187	0.03%
2022/03/24	1.2	35.58	2	35.83	35.50	-0.8	13,079	-0.01%
2022/03/23	6.2	35.23	6	35.42	35.35	0.2	13,109	0.00%
2022/03/22	15	35.58	8.1	35.63	35.70	6.9	13,328	0.05%
2022/03/21	10	35.00	9	35.23	35.10	1	13,991	0.01%
2022/03/18	0	0.00	2	34.25	34.35	-2	14,029	-0.01%
2022/03/17	0	0.00	2	33.80	33.75	-2	14,278	-0.01%
2022/03/16	6	33.16	5	33.55	32.95	1	14,679	0.01%
2022/03/15	3	33.30	3	33.47	32.85	0	14,651	0.00%
2022/03/14	6	33.33	4	33.98	33.45	2	14,637	0.01%
2022/03/11	9	34.60	1.5	34.35	34.75	7.5	14,521	0.05%
2022/03/10	3	34.65	0	0.00	34.35	3	14,539	0.02%
2022/03/08	0	32.10	4.3	32.14	32.15	-4.2	14,571	-0.03%
2022/03/07	1	33.25	1.5	33.08	33.00	-0.5	14,967	0.00%
2022/03/04	10	34.66	0	0.00	34.40	10	15,099	0.07%
2022/03/03	0	0.00	5	34.54	34.25	-5	15,121	-0.03%
2022/03/02	3	33.70	0	0.00	33.60	3	15,242	0.02%
2022/03/01	1.1	33.77	3	33.72	33.85	-1.9	15,363	-0.01%
2022/02/25	1	33.55	0	0.00	33.25	1	15,621	0.01%
2022/02/24	0	0.00	19	33.21	33.30	-19	15,743	-0.12%
2022/02/23	1	34.55	0	0.00	34.60	1	15,845	0.01%
2022/02/22	2	34.35	6	34.05	34.20	-4	16,268	-0.02%
2022/02/18	0	0.00	7	35.35	35.55	-7	17,442	-0.04%
2022/02/17	6	34.83	1	35.05	34.95	5	17,780	0.03%
2022/02/15	3	34.27	3	34.10	33.90	0	18,703	0.00%
2022/02/14	7.1	33.97	4	33.61	33.60	3.1	19,805	0.02%
2022/02/11	21	34.80	21	34.50	34.50	0	21,027	0.00%
2022/02/10	3	34.70	1	34.85	34.80	2	21,483	0.01%
2022/02/09	0	0.00	1	35.20	35.10	-1	21,905	0.00%
2022/02/08	6	33.50	10	34.36	34.75	-4	22,079	-0.02%
2022/02/07	0	0.00	1	32.95	33.95	-1	22,587	0.00%
2022/01/26	2	32.03	0	0.00	31.95	2	22,967	0.01%
2022/01/25	4	32.28	6	32.34	32.10	-2	23,820	-0.01%
2022/01/24	3	32.62	2	32.43	32.80	1	24,747	0.00%
2022/01/21	9	33.33	1	33.35	33.40	8	26,168	0.03%
2022/01/20	0	0.00	20	34.18	34.10	-20	27,583	-0.07%
2022/01/19	0	0.00	5	34.22	34.10	-5	28,672	-0.02%
2022/01/18	10.5	34.36	7	34.44	34.10	3.5	29,621	0.01%
2022/01/17	24	34.21	5	34.24	34.60	19	29,597	0.06%
2022/01/14	7	33.23	14	33.22	33.55	-7	29,550	-0.02%
2022/01/13	7	33.99	4	34.03	34.00	3	29,675	0.01%
2022/01/12	2	34.63	13	34.37	34.30	-11	29,584	-0.04%
2022/01/11	9.3	35.16	37	35.32	34.50	-27.7	29,498	-0.09%
2022/01/10	7.2	35.82	4	35.80	35.75	3.2	29,286	0.01%
2022/01/07	26	36.43	6	36.50	36.25	20	29,165	0.07%
2022/01/06	5	37.12	17	37.39	37.35	-12	28,931	-0.04%
2022/01/05	86.1	38.11	70	38.24	37.15	16.1	28,728	0.06%
2022/01/04	60.1	37.13	11	36.90	37.10	49.1	27,826	0.18%
2022/01/03	12	36.14	33	36.01	35.95	-21	27,520	-0.08%
2021/12/30	18.3	36.70	2	36.65	36.60	16.3	27,480	0.06%
2021/12/29	47	36.86	14	36.69	36.65	33	27,441	0.12%
2021/12/28	20.1	37.28	7	37.57	36.90	13.1	27,314	0.05%
2021/12/27	54.3	38.16	554	37.88	37.60	-499.7	27,062	-1.85%	大賣/鉅額交易
2021/12/24	558	39.80	171.2	38.53	39.95	386.8	26,024	1.49%	大買/大賣/鉅額交易
2021/12/23	20	36.65	111	36.26	36.35	-91	24,424	-0.37%	大賣/
2021/12/22	3	35.15	12.1	35.55	35.20	-9.1	24,030	-0.04%
2021/12/21	6	35.00	15	35.03	35.15	-9	24,146	-0.04%
2021/12/20	15.1	34.90	3	35.18	35.30	12.1	24,258	0.05%
2021/12/17	7	35.19	35	35.42	35.20	-28	24,494	-0.11%
2021/12/16	31	35.98	28.1	36.21	36.00	3	25,278	0.01%
2021/12/15	66	36.61	27.1	36.32	35.00	39	25,333	0.15%
2021/12/14	3	35.72	44	35.62	35.60	-41	24,657	-0.17%
2021/12/13	56.1	35.94	26	35.68	35.50	30.1	24,521	0.12%
2021/12/10	18	35.59	30	35.50	36.00	-12	24,219	-0.05%
2021/12/09	33	34.11	21	34.15	34.00	12	23,755	0.05%
2021/12/08	31	33.93	11	34.06	33.80	20	23,674	0.08%
2021/12/07	17	33.84	11	33.56	33.55	6	23,573	0.03%
2021/12/06	15	33.50	3	33.67	33.80	12	23,497	0.05%
2021/12/03	12.1	33.10	5	33.09	33.15	7.1	23,397	0.03%
2021/12/02	19	32.54	37	32.69	32.35	-18	23,306	-0.08%
2021/12/01	33.3	32.99	7	33.08	33.25	26.3	23,147	0.11%
2021/11/30	23	35.34	8	35.81	35.00	15	22,756	0.07%
2021/11/29	9	33.59	10.2	34.26	34.50	-1.2	22,557	-0.01%
2021/11/26	24	34.51	39	34.44	34.40	-15	22,383	-0.07%
2021/11/25	8	34.83	6	35.00	34.40	2	22,180	0.01%
2021/11/24	10	34.70	11	34.85	34.75	-1	22,068	0.00%
2021/11/23	9	35.29	19	35.48	35.20	-10	21,840	-0.05%
2021/11/22	7	35.58	21	35.86	35.40	-14	21,725	-0.06%
2021/11/19	17	36.03	7	36.14	35.90	10	21,562	0.05%
2021/11/18	36	36.33	44.4	36.19	36.00	-8.4	21,120	-0.04%
2021/11/17	73	38.34	43	38.33	37.30	30	20,685	0.15%
2021/11/16	32	36.84	28	36.43	37.25	4	19,849	0.02%
2021/11/15	39	37.64	68	37.23	37.25	-29	19,423	-0.15%
2021/11/12	40	35.80	30	36.01	35.85	10	18,705	0.05%
2021/11/11	44	37.40	93.2	37.28	36.25	-49.2	18,338	-0.27%
2021/11/10	107	36.67	71.9	36.98	37.10	35.1	17,216	0.20%	大買/
2021/11/09	40	35.18	13.1	35.04	34.90	26.9	15,946	0.17%
2021/11/08	62	34.41	13	34.72	34.70	49	15,597	0.31%
2021/11/05	25	34.15	12	33.85	34.25	13	15,295	0.08%
2021/11/04	42	34.60	46	34.36	34.40	-4	14,950	-0.03%
2021/11/03	13	33.63	3	33.63	33.30	10	14,421	0.07%
2021/11/02	9	34.45	43	34.62	33.10	-34	14,291	-0.24%
2021/11/01	37.1	35.97	51.1	36.00	36.30	-14	13,606	-0.10%
2021/10/29	82	33.81	104.6	34.01	34.60	-22.6	12,750	-0.18%	大賣/
2021/10/28	84	32.32	55.3	32.20	32.20	28.7	11,254	0.25%
2021/10/27	42	30.07	50.1	31.19	31.95	-8.1	9,770	-0.08%
2021/10/26	23	30.02	43	30.21	29.05	-20	8,702	-0.23%
2021/10/25	0	28.35	0	0.00	28.45	0	7,660	0.00%
2021/10/22	0	0.00	11	27.80	27.95	-11	7,743	-0.14%
2021/10/21	6	28.48	14	28.45	28.00	-8	8,139	-0.10%
2021/10/20	1	27.25	1	27.55	27.55	0	7,934	0.00%
2021/10/19	1.1	27.35	2	27.45	27.35	-0.9	7,935	-0.01%
2021/10/15	12	26.76	11	26.80	26.80	1	7,937	0.01%
2021/10/14	6	26.58	4	26.65	26.45	2	7,930	0.03%
2021/10/13	5	27.30	6	26.63	26.60	-1	7,905	-0.01%
2021/10/12	28	27.90	2	28.03	27.25	26	7,841	0.33%
2021/10/08	2	28.05	2	28.40	28.05	0	7,779	0.00%
2021/10/07	3	28.17	11	28.45	28.55	-8	7,768	-0.10%
2021/10/06	14	27.80	60	27.75	27.50	-46	7,741	-0.59%
2021/10/05	22	28.22	10	28.46	28.30	12	7,721	0.16%
2021/10/04	44	28.85	56	28.78	28.80	-12	7,622	-0.16%
2021/10/01	28	28.76	2	28.58	28.50	26	7,383	0.35%
2021/09/30	13	28.62	12	28.66	28.45	1	7,122	0.01%
2021/09/29	21	28.37	11	28.35	28.25	10	7,123	0.14%
2021/09/28	24	28.31	10	28.55	28.75	14	7,226	0.19%
2021/09/27	18	28.33	5	28.30	28.10	13	7,833	0.17%
2021/09/24	55	29.00	20	29.18	28.90	35	8,042	0.44%
2021/09/23	144	29.26	129	29.09	29.35	15	7,733	0.19%	大買/大賣/
2021/09/22	21	27.98	22	28.79	29.40	-1	6,798	-0.01%
2021/09/17	1	27.80	19	27.91	27.90	-18	6,444	-0.28%
2021/09/16	0	0.00	1	28.00	27.25	-1	6,417	-0.02%
2021/09/15	0	0.00	2	27.48	27.35	-2	6,317	-0.03%
2021/09/13	0	0.00	10	26.80	26.80	-10	6,254	-0.16%
2021/09/09	2	26.35	200	26.48	26.50	-198	6,291	-3.15%	大賣/鉅額交易
2021/09/07	50	26.85	0	0.00	26.95	50	6,297	0.79%
2021/09/06	0	0.00	5	27.70	26.80	-5	6,296	-0.08%
2021/09/03	11	27.30	6	27.39	27.25	5	6,211	0.08%
2021/09/02	50	26.70	0	0.00	26.55	50	6,134	0.82%
2021/09/01	2	26.95	2	27.15	27.25	0	6,095	0.00%
2021/08/31	1	26.65	1	26.80	26.85	0	6,072	0.00%
2021/08/30	100	27.19	1	26.95	26.80	99	6,089	1.63%
2021/08/27	1	26.70	2	27.03	26.60	-1	6,056	-0.02%
2021/08/24	0	0.00	1	26.10	25.90	-1	5,981	-0.02%
2021/08/23	2	26.05	1	25.95	26.10	1	6,001	0.02%
2021/08/19	2	25.75	21	25.36	25.30	-19	6,012	-0.32%
2021/08/18	1	25.25	101	25.59	26.40	-100	6,042	-1.65%	大賣/
2021/08/17	0.1	26.50	0	0.00	26.00	0.1	6,029	0.00%
2021/08/16	2	26.43	6	26.27	26.45	-4	6,022	-0.07%
2021/08/13	13	27.25	1	27.35	27.00	12	5,997	0.20%
2021/08/12	10	27.90	1	27.45	27.30	9	5,980	0.15%
2021/08/11	113	27.74	21	27.94	27.90	92	5,844	1.57%	大買/
2021/08/10	1	27.45	0	0.00	27.25	1	5,705	0.02%
2021/08/09	0	0.00	3	27.95	27.80	-3	5,752	-0.05%
2021/08/06	32	28.73	12	28.39	28.45	20	5,749	0.35%
2021/08/05	11	27.79	0	0.00	27.50	11	5,460	0.20%
2021/08/04	0	0.00	16	27.71	28.05	-16	5,397	-0.30%
2021/08/03	5	26.88	0	0.00	26.85	5	5,384	0.09%
2021/07/30	0	0.00	5	27.13	26.95	-5	5,531	-0.09%
2021/07/29	3	27.10	1	27.10	27.05	2	5,629	0.04%
2021/07/28	6	27.27	35	26.39	27.50	-29	5,589	-0.52%
2021/07/27	53	28.25	14	28.04	28.30	39	5,543	0.70%
2021/07/26	1	26.65	3	26.80	26.80	-2	5,184	-0.04%
2021/07/22	3	26.28	0	0.00	26.10	3	5,367	0.06%
2021/07/21	1	26.05	10	26.05	25.90	-9	5,396	-0.17%
2021/07/20	3	26.50	1	26.65	26.45	2	5,393	0.04%
2021/07/19	2	27.00	0	0.00	26.95	2	5,420	0.04%
2021/07/15	11	26.78	2	26.70	26.75	9	5,614	0.16%
2021/07/14	4	26.80	0.5	26.90	26.50	3.5	5,657	0.06%
2021/07/13	2	27.68	31	27.21	27.15	-29	5,649	-0.51%
2021/07/12	1	27.80	0	0.00	27.55	1	5,613	0.02%
2021/07/09	6	26.88	30	27.00	26.85	-24	5,555	-0.43%
2021/07/08	13	27.34	11	27.36	27.25	2	5,633	0.04%
2021/07/07	4	27.40	7	27.34	27.35	-3	5,739	-0.05%
2021/07/06	67	27.90	14	28.07	27.90	53	5,753	0.92%
2021/07/05	14	29.17	11	29.20	28.85	3	5,841	0.05%
2021/07/02	32	28.86	10	28.79	28.90	22	5,701	0.39%
2021/07/01	5.1	27.51	6	27.15	27.50	-0.9	5,185	-0.02%
2021/06/30	0	0.00	3	26.05	26.00	-3	5,396	-0.06%
2021/06/29	8	25.85	10	26.35	25.85	-2	5,802	-0.03%
2021/06/25	1	27.65	10	27.25	27.70	-9	5,871	-0.15%
2021/06/24	0	0.00	1	27.20	27.15	-1	5,800	-0.02%
2021/06/22	0	0.00	2	27.00	26.80	-2	5,881	-0.03%
2021/06/18	0	0.00	101	27.13	27.00	-101	5,929	-1.70%	大賣/鉅額交易
2021/06/16	0.1	27.40	1	27.15	27.15	-0.9	6,019	-0.01%
2021/06/15	0	0.00	1	27.05	27.15	-1	6,030	-0.02%
2021/06/11	1	27.00	2	27.10	26.85	-1	6,058	-0.02%
2021/06/10	0	26.80	23	26.54	26.80	-23	6,081	-0.38%
2021/06/09	0	0.00	2	26.70	26.60	-2	6,117	-0.03%
2021/06/08	0.1	26.70	0	0.00	26.55	0.1	6,165	0.00%
2021/06/07	2	26.20	1	26.00	26.50	1	6,237	0.02%
2021/06/04	0.2	26.70	0	0.00	26.30	0.2	6,241	0.00%
2021/06/03	0.2	27.00	2	26.95	26.85	-1.8	6,280	-0.03%
2021/06/02	102	27.26	2	27.00	26.80	100	6,332	1.58%	大買/
2021/06/01	0	26.80	0	0.00	26.65	0	6,455	0.00%
2021/05/31	7	26.50	7	26.39	26.40	0	6,475	0.00%
2021/05/27	3	25.52	0	0.00	26.10	3	6,493	0.05%
2021/05/25	0	25.95	3	25.87	25.75	-3	6,504	-0.05%
2021/05/21	23	25.52	0	0.00	25.50	23	6,611	0.35%
2021/05/20	1	25.20	2	25.20	25.15	-1	6,854	-0.01%
2021/05/19	1	24.50	1	25.10	25.05	0	6,914	0.00%
2021/05/18	3.1	23.75	4	23.98	24.80	-0.9	6,952	-0.01%
2021/05/17	31	23.62	3	23.35	23.00	28	6,981	0.40%
2021/05/14	1	25.00	2	25.45	24.80	-1	6,950	-0.01%
2021/05/13	2	24.68	1	24.80	25.05	1	7,022	0.01%
2021/05/12	6	25.06	18	25.18	25.45	-12	6,988	-0.17%
2021/05/11	20.1	27.08	1	27.10	26.55	19.1	6,855	0.28%
2021/05/10	17.2	28.44	1.5	28.51	28.25	15.6	6,814	0.23%
2021/05/07	2	28.80	3	28.98	28.95	-1	6,742	-0.01%
2021/05/06	13.3	28.74	11	28.81	29.05	2.3	6,726	0.03%
2021/05/05	1	27.20	1	27.55	27.20	0	6,620	0.00%
2021/05/04	13	27.89	8	27.83	27.20	5	6,710	0.07%
2021/05/03	8.1	28.83	0	0.00	28.50	8.1	6,635	0.12%
2021/04/29	5	29.48	0	0.00	29.45	5	6,620	0.08%
2021/04/28	4	29.93	26	29.91	29.90	-22	6,596	-0.33%
2021/04/27	5	29.20	86	29.20	29.10	-81	6,536	-1.24%
2021/04/26	7	29.11	10	29.05	29.05	-3	6,546	-0.05%
2021/04/23	2	28.75	0	0.00	29.05	2	6,574	0.03%
2021/04/22	12.5	29.41	9	29.75	29.05	3.5	6,618	0.05%
2021/04/21	17	30.09	7	30.06	29.95	10	6,558	0.15%
2021/04/20	6	29.47	7	29.63	29.65	-1	6,499	-0.02%
2021/04/19	4	29.53	3	29.47	29.45	1	6,594	0.02%
2021/04/16	22	29.25	41	29.20	29.25	-19	6,646	-0.29%
2021/04/15	6	29.06	22	29.01	29.05	-16	6,984	-0.23%
2021/04/14	13	28.87	6	28.73	28.95	7	7,744	0.09%
2021/04/13	19.1	29.69	12	29.63	29.25	7.1	7,860	0.09%
2021/04/12	22	30.29	21	30.18	30.15	1	7,837	0.01%
2021/04/09	11	30.55	35	30.42	30.10	-24	7,846	-0.31%
2021/04/08	11	30.95	5.2	30.94	30.95	5.8	7,669	0.08%
2021/04/07	45	31.42	57	31.13	31.30	-12	7,565	-0.16%
2021/04/06	47	30.89	46	31.19	31.35	1	7,343	0.01%
2021/04/01	53	29.58	11	29.72	29.90	42	6,835	0.61%
2021/03/31	1	28.90	0	0.00	28.95	1	6,472	0.02%
2021/03/30	0	29.15	4	29.06	29.15	-4	6,609	-0.06%
2021/03/29	1	28.65	1	28.65	28.65	0	6,537	0.00%
2021/03/26	1	28.65	1	28.75	28.75	0	6,590	0.00%
2021/03/24	0	0.00	1	28.60	28.60	-1	6,640	-0.02%
2021/03/23	2	28.80	5	28.75	28.75	-3	6,679	-0.04%
2021/03/22	37.1	29.00	10	29.00	29.20	27.1	6,663	0.41%
2021/03/19	2	28.85	8	28.85	28.90	-6	6,684	-0.09%
2021/03/18	7	28.73	0	0.00	28.70	7	6,677	0.10%
2021/03/17	0.1	28.65	0	0.00	28.65	0.1	6,757	0.00%
2021/03/16	1	28.45	2	28.45	28.40	-1	6,885	-0.01%
2021/03/15	3.2	28.38	15	28.38	28.35	-11.8	6,999	-0.17%
2021/03/12	0	0.00	7	28.69	28.55	-7	7,075	-0.10%
2021/03/11	4	28.56	5	28.65	28.70	-1	7,383	-0.01%
2021/03/10	1	28.70	5	28.55	28.55	-4	7,414	-0.05%
2021/03/09	6	28.86	1	28.55	28.60	5	7,626	0.07%
2021/03/08	16	29.15	6	28.92	28.95	10	7,746	0.13%
2021/03/05	43	28.78	37	28.83	29.30	6	7,831	0.08%
2021/03/04	10	28.45	10	28.61	28.75	0	7,950	0.00%
2021/03/03	5	28.85	14	28.66	28.75	-9	8,118	-0.11%
2021/03/02	17	29.42	6	29.32	28.90	11	8,466	0.13%
2021/02/26	6	28.96	0	0.00	29.30	6	9,090	0.07%
2021/02/25	0	0.00	6	29.53	29.40	-6	9,524	-0.06%
2021/02/24	5	29.61	9	29.43	29.30	-4	9,629	-0.04%
2021/02/23	6	29.75	20	29.66	29.70	-14	9,582	-0.15%
2021/02/22	19	30.05	16	30.12	30.10	3	9,545	0.03%
2021/02/19	3	29.75	2.2	29.63	29.75	0.9	9,340	0.01%
2021/02/18	5	29.13	13	29.24	29.15	-8	9,323	-0.09%
2021/02/17	1	28.90	1	28.85	28.95	0	9,339	0.00%
2021/02/05	13	28.80	0	0.00	28.85	13	9,308	0.14%
2021/02/04	10	29.00	1	29.00	29.10	9	9,358	0.10%
2021/02/03	14	28.59	10	28.50	28.50	4	9,326	0.04%
2021/02/02	4	28.13	0	0.00	28.20	4	9,438	0.04%
2021/02/01	5	27.39	44	27.44	27.90	-39	9,682	-0.40%
2021/01/29	14	28.26	44	28.38	28.20	-30	9,673	-0.31%
2021/01/28	20	28.98	3	28.73	28.80	17	9,829	0.17%
2021/01/27	3.1	28.97	0	0.00	29.15	3.1	9,855	0.03%
2021/01/26	14	29.01	6	28.88	28.85	8	9,887	0.08%
2021/01/25	1	28.35	0	0.00	28.40	1	9,849	0.01%
2021/01/22	4	28.20	12	28.59	28.60	-8	9,901	-0.08%
2021/01/21	4	27.91	3	28.37	27.95	1	9,941	0.01%
2021/01/20	12.2	28.50	23	28.62	28.20	-10.8	10,007	-0.11%
2021/01/19	5	29.30	11	29.22	29.20	-6	9,997	-0.06%
2021/01/18	24	29.11	1	28.55	29.15	23	10,064	0.23%
2021/01/15	4	28.83	14	28.80	28.80	-10	10,122	-0.10%
2021/01/14	0	0.00	3	29.50	29.55	-3	10,154	-0.03%
2021/01/13	8	29.12	21	29.20	29.05	-13	10,198	-0.13%
2021/01/12	17	29.17	50	29.12	29.00	-33	10,221	-0.32%
2021/01/11	15	29.79	7	29.69	29.65	8	10,156	0.08%
2021/01/08	40.2	30.06	27	30.00	30.20	13.2	10,271	0.13%
2021/01/07	43	30.82	76	30.64	31.25	-33	10,264	-0.32%
2021/01/06	20	29.73	29	29.53	29.45	-9	10,401	-0.09%
2021/01/05	0	0.00	6	29.58	29.50	-6	10,848	-0.06%
2021/01/04	12	29.49	44	29.31	29.30	-32	10,806	-0.30%
2020/12/30	1	29.15	6	29.14	29.00	-5	10,720	-0.05%
2020/12/29	0	0.00	0	29.08	28.85	0	10,861	0.00%
2020/12/28	12	28.77	15	28.79	29.05	-3	10,807	-0.03%
2020/12/25	10	28.90	0	0.00	28.85	10	10,741	0.09%
2020/12/24	16	28.79	2	29.05	29.05	14	10,699	0.13%
2020/12/23	7	27.97	6	28.33	28.45	1	10,545	0.01%
2020/12/22	12	28.37	5	28.16	27.80	7	10,587	0.07%
2020/12/21	1	27.55	9	28.12	28.20	-8	10,567	-0.08%
2020/12/18	17	28.07	10	27.90	28.00	7	10,552	0.07%
2020/12/17	10	28.52	9	28.52	28.30	1	10,550	0.01%
2020/12/16	1	28.30	2	28.43	28.50	-1	10,647	-0.01%
2020/12/15	3	28.60	28	28.06	28.05	-25	10,752	-0.23%
2020/12/14	1.1	28.47	1	28.90	28.75	0.1	10,775	0.00%
2020/12/11	0	0.00	2	28.70	28.55	-2	10,797	-0.02%
2020/12/10	9.2	28.86	7	28.84	28.95	2.2	10,799	0.02%
2020/12/09	8	29.48	7	29.34	29.45	1	10,678	0.01%
2020/12/08	41	29.77	13.1	29.66	29.65	28	10,686	0.26%
2020/12/07	70	30.10	42	30.63	30.10	28	10,646	0.26%
2020/12/04	0	0.00	20	29.55	29.55	-20	10,389	-0.19%
2020/12/03	2	29.45	2	29.70	29.65	0	10,475	0.00%
2020/12/02	3	29.45	3	29.88	29.35	0	10,456	0.00%
2020/12/01	9	29.15	23.1	29.21	29.25	-14.1	10,437	-0.14%
2020/11/30	30.1	29.52	8	29.47	29.55	22.1	10,438	0.21%
2020/11/27	8	28.93	10	28.99	28.90	-2	10,370	-0.02%
2020/11/26	17	29.06	18	28.87	28.60	-1	10,410	-0.01%
2020/11/25	16	28.93	27	29.06	28.70	-11	10,293	-0.11%
2020/11/24	24	27.79	42	27.75	28.00	-18	9,916	-0.18%
2020/11/23	1	26.65	21	26.94	27.05	-20	10,531	-0.19%
2020/11/20	4	26.54	5	26.53	26.50	-1	10,995	-0.01%
2020/11/19	8	26.39	1	26.50	26.35	7	11,881	0.06%
2020/11/18	2	26.33	3	26.63	26.40	-1	12,277	-0.01%
2020/11/17	11	26.41	6	26.43	26.30	5	12,330	0.04%
2020/11/16	20	26.64	13	26.56	26.50	7	12,539	0.06%
2020/11/13	0	0.00	2	26.80	26.70	-2	12,918	-0.02%
2020/11/12	13	26.67	4	26.81	26.70	9	12,992	0.07%
2020/11/11	39	26.72	6	26.98	27.00	33	13,063	0.25%
2020/11/10	28	26.79	21	26.59	26.60	7	13,212	0.05%
2020/11/09	46	27.10	13	27.52	27.25	33	13,237	0.25%
2020/11/06	2	26.83	3	27.05	26.95	-1	13,109	-0.01%
2020/11/05	24	27.28	8	27.27	27.05	16	13,502	0.12%
2020/11/03	6	26.71	7	26.72	26.65	-1	14,123	-0.01%
2020/11/02	30	26.18	6	26.34	26.25	24	14,129	0.17%
2020/10/30	7	26.70	6	26.42	26.10	1	14,159	0.01%
2020/10/29	2	26.23	4	26.38	26.60	-2	14,257	-0.01%
2020/10/28	2	26.80	5	27.00	26.80	-3	14,356	-0.02%
2020/10/27	12	26.67	21	26.70	26.65	-9	14,261	-0.06%
2020/10/26	9	27.02	4	27.08	27.00	5	14,253	0.04%
2020/10/23	2	26.95	3	26.87	26.80	-1	14,219	-0.01%
2020/10/22	24	27.13	21	26.89	26.65	3	14,153	0.02%
2020/10/21	9	27.10	9	26.84	26.60	0	14,090	0.00%
2020/10/20	2	26.58	5	26.35	26.55	-3	14,113	-0.02%
2020/10/19	22	26.65	1	26.50	26.40	21	14,127	0.15%
2020/10/16	3	26.82	8	26.89	26.30	-5	14,211	-0.04%
2020/10/15	16	26.96	22	27.09	26.70	-6	14,127	-0.04%
2020/10/14	72	27.48	97	27.60	27.35	-25	13,843	-0.18%
2020/10/13	55	26.28	17	26.26	26.85	38	13,162	0.29%
2020/10/12	25	25.15	5	25.25	25.40	20	12,871	0.16%
2020/10/08	28	25.15	4	25.23	25.15	24	13,148	0.18%
2020/10/07	4	25.15	5	25.23	25.15	-1	13,411	-0.01%
2020/10/06	4	24.98	1	25.00	25.20	3	13,424	0.02%
2020/09/28	2	24.15	2	24.00	24.00	0	13,556	0.00%
2020/09/25	31	23.59	0	0.00	23.30	31	13,669	0.23%
2020/09/24	13	24.21	13	24.12	24.05	0	13,606	0.00%
2020/09/23	4	24.70	0	0.00	24.65	4	13,637	0.03%
2020/09/22	16	24.97	6	25.00	24.90	10	13,792	0.07%
2020/09/21	49	25.99	6	26.13	25.55	43	13,707	0.31%
2020/09/18	18	25.74	5	25.92	25.85	13	13,614	0.10%
2020/09/17	2.1	25.30	7	25.44	25.40	-4.9	13,518	-0.04%
2020/09/16	2	25.35	2	25.30	25.15	0	13,427	0.00%
2020/09/15	0	0.00	6	25.22	25.35	-6	13,387	-0.04%
2020/09/14	1	24.50	1	24.80	24.70	0	13,326	0.00%
2020/09/11	9	24.56	2.1	24.35	24.30	7	13,291	0.05%
2020/09/10	3	25.03	0	0.00	25.05	3	13,146	0.02%
2020/09/09	15	25.22	12	25.13	25.30	3	13,065	0.02%
2020/09/08	20	25.84	1	26.10	25.65	19	12,970	0.15%
2020/09/07	5	26.00	6	25.86	25.60	-1	12,800	-0.01%
2020/09/04	4.9	25.15	1	25.10	25.40	3.9	12,613	0.03%
2020/09/03	8	25.41	4	25.49	25.30	4	12,470	0.03%
2020/09/02	1	25.45	1	25.60	25.50	0	12,328	0.00%
2020/09/01	8	25.38	9	25.38	25.25	-1	12,153	-0.01%
2020/08/31	2	26.05	8.1	26.03	25.85	-6.1	11,924	-0.05%
2020/08/28	8	26.09	26	26.27	26.20	-18	11,663	-0.15%
2020/08/27	40	26.45	55	26.58	26.30	-15	11,390	-0.13%
2020/08/26	24	25.93	37	25.95	25.65	-13	10,297	-0.13%
2020/08/25	81	25.25	42	25.25	26.40	39	9,697	0.40%
2020/08/24	15	24.47	10	24.68	24.95	5	8,780	0.06%
2020/08/21	3	23.67	8	23.76	24.00	-5	8,376	-0.06%
2020/08/20	22	23.67	19	23.63	23.40	3	8,269	0.04%
2020/08/19	20	25.49	29	25.41	25.45	-9	7,991	-0.11%
2020/08/18	4	24.46	3	24.67	24.80	1	7,530	0.01%
2020/08/17	8.1	24.99	5	24.70	24.70	3.1	7,421	0.04%
2020/08/14	5	24.39	8	24.59	24.85	-3	7,251	-0.04%
2020/08/13	7	24.22	23	24.22	24.00	-16	7,003	-0.23%
2020/08/12	4	24.43	26	24.31	24.55	-22	6,865	-0.32%
2020/08/11	57	24.84	13	24.59	24.80	44	6,718	0.65%
2020/08/10	13	24.07	39	24.94	25.30	-26	6,250	-0.42%
2020/08/07	13	23.60	4	23.59	23.50	9	5,512	0.16%
2020/08/06	4	23.28	7	23.29	23.10	-3	5,373	-0.06%
2020/08/05	3	23.27	2	23.63	23.30	1	5,299	0.02%
2020/08/04	10	23.33	1	23.90	23.30	9	5,214	0.17%
2020/08/03	20	22.95	0	0.00	23.20	20	5,131	0.39%
2020/07/31	0	0.00	2	22.55	22.50	-2	4,952	-0.04%
2020/07/30	1	22.15	1	22.50	22.70	0	4,934	0.00%
2020/07/29	1	22.00	4	22.26	22.75	-3	4,872	-0.06%
2020/07/28	2	21.80	1	22.35	21.60	1	4,798	0.02%
2020/07/27	1	22.10	40	22.25	21.90	-39	4,777	-0.82%
2020/07/24	3	22.27	0	0.00	22.35	3	4,727	0.06%
2020/07/23	3	22.98	1	23.30	22.95	2	4,609	0.04%
2020/07/22	2	22.60	5	22.71	23.25	-3	4,529	-0.07%
2020/07/21	8.2	22.70	6	23.10	22.40	2.2	4,421	0.05%
2020/07/20	2	22.45	0	0.00	22.65	2	4,303	0.05%
2020/07/17	0	0.00	3	23.13	23.15	-3	4,216	-0.07%
2020/07/16	23	23.61	29	23.43	23.60	-6	3,989	-0.15%
2020/07/15	6	22.48	12	22.31	22.70	-6	3,602	-0.17%
2020/07/14	10	21.65	32	21.70	22.30	-22	3,287	-0.67%
2020/07/13	1	21.05	11	21.15	21.10	-10	3,001	-0.33%
2020/07/10	2	20.53	37	20.55	21.10	-35	2,971	-1.18%
2020/07/09	59	20.85	1	20.75	20.70	58	2,861	2.03%
2020/07/08	21	20.95	2	20.93	20.70	19	2,907	0.65%
2020/07/07	0	0.00	2	20.63	20.65	-2	2,813	-0.07%
2020/07/06	3	20.62	5	20.74	20.55	-2	2,786	-0.07%
2020/07/03	1	20.30	10	20.38	20.50	-9	2,673	-0.34%
2020/07/02	23	20.52	6	20.48	20.55	17	2,662	0.64%
2020/07/01	2	21.00	18	20.49	21.00	-16	2,564	-0.62%
2020/06/30	5	19.65	1	19.80	19.65	4	2,359	0.17%
2020/06/29	8	19.63	0	0.00	19.55	8	2,360	0.34%
2020/06/24	0	0.00	1	20.85	20.95	-1	2,304	-0.04%
2020/06/23	0	0.00	5	20.80	20.80	-5	2,372	-0.21%
2020/06/22	5	20.70	5	20.70	20.70	0	2,383	0.00%
2020/06/19	2	20.65	0	0.00	20.70	2	2,391	0.08%
2020/06/18	1	20.50	0	0.00	20.65	1	2,366	0.04%
2020/06/16	1	20.40	1	20.60	20.55	0	2,414	0.00%
2020/06/12	3	20.10	0	0.00	20.30	3	2,519	0.12%
2020/06/11	10	20.68	0	0.00	20.50	10	2,549	0.39%
2020/06/10	2	20.95	0	0.00	20.90	2	2,554	0.08%
2020/06/09	5	20.90	20	20.85	20.90	-15	2,625	-0.57%
2020/06/08	1.1	20.96	0	21.00	21.00	1.1	2,685	0.04%
2020/06/05	5	20.95	0	0.00	20.95	5	2,688	0.19%
2020/06/04	5	20.95	1	20.95	20.95	4	2,737	0.15%
2020/06/03	7	20.77	0	0.00	20.80	7	2,785	0.25%
2020/06/01	4	20.50	1	20.65	20.65	3	2,800	0.11%
2020/05/29	0	0.00	0	20.90	20.40	0	2,810	0.00%
2020/05/28	1	20.45	1	20.65	20.40	0	2,816	0.00%
2020/05/25	1	20.15	1	20.35	20.40	0	2,902	0.00%
2020/05/22	1	20.40	1	20.25	20.25	0	2,932	0.00%
2020/05/20	1	20.55	1	20.65	20.50	0	2,976	0.00%
2020/05/19	1	20.60	5	20.17	20.55	-4	3,059	-0.13%
2020/05/18	0	0.00	10	19.95	19.70	-10	3,072	-0.33%
2020/05/15	1	19.90	0	0.00	19.95	1	3,112	0.03%
2020/05/14	1	20.30	0	0.00	20.00	1	3,180	0.03%
2020/05/13	0	0.00	4	20.44	20.55	-4	3,186	-0.13%
2020/05/12	1	20.45	1	20.65	20.50	0	3,246	0.00%
2020/05/11	3	20.35	0	0.00	20.40	3	3,273	0.09%
2020/05/08	4	20.46	9	20.60	20.40	-5	3,271	-0.15%
2020/05/07	0	0.00	10	20.70	21.20	-10	3,191	-0.31%
2020/05/05	0	0.00	4	20.61	20.50	-4	3,310	-0.12%
2020/05/04	10	20.55	1	20.50	20.50	9	3,346	0.27%
2020/04/30	0	0.00	2	20.95	20.90	-2	3,364	-0.06%
2020/04/29	2	20.50	0	0.00	20.50	2	3,390	0.06%
2020/04/27	0	20.25	0	0.00	20.20	0	3,585	0.00%
2020/04/24	6	20.10	0	0.00	20.10	6	3,622	0.17%
2020/04/22	9	19.35	0	0.00	19.30	9	3,682	0.24%
2020/04/21	0	19.25	4	19.41	19.20	-4	3,741	-0.11%
2020/04/16	0	20.05	0	0.00	20.00	0	3,918	0.00%
2020/04/14	3.2	20.00	0	0.00	20.00	3.2	3,916	0.08%
2020/04/13	1	19.55	17	19.60	19.80	-16	3,913	-0.41%
2020/04/09	6.1	19.12	6	19.55	19.10	0.1	3,886	0.00%
2020/04/08	5.1	18.81	10.1	19.13	19.25	-5	3,879	-0.13%
2020/04/07	0	0.00	1	18.55	18.65	-1	3,880	-0.03%
2020/04/06	1	18.15	0	0.00	18.30	1	3,965	0.03%
2020/04/01	5	17.85	0	0.00	18.10	5	3,974	0.13%
2020/03/31	5	18.10	0	0.00	17.95	5	3,977	0.13%
2020/03/27	17	18.75	9	18.74	18.20	8	4,021	0.20%
2020/03/26	1.1	17.45	0	0.00	17.70	1.1	3,905	0.03%
2020/03/25	8.5	17.86	0	0.00	17.70	8.5	3,884	0.22%
2020/03/24	0	17.30	1	16.60	16.90	-1	3,869	-0.03%
2020/03/23	4	16.03	1	16.00	16.10	3	3,876	0.08%
2020/03/20	1	16.15	1	16.45	16.85	0	3,879	0.00%
2020/03/19	0	16.00	0	0.00	15.35	0	3,869	0.00%
2020/03/18	6	17.41	1	17.10	17.00	5	3,824	0.13%
2020/03/17	2	16.60	2	17.35	17.40	0	3,870	0.00%
2020/03/16	6	18.43	1	19.15	18.25	5	3,862	0.13%
2020/03/13	12	18.07	32	18.34	18.80	-20	3,864	-0.52%
2020/03/12	6	20.19	3	20.47	19.90	3	3,867	0.08%
2020/03/11	0	0.00	40	21.90	21.30	-40	3,829	-1.04%
2020/03/10	2	21.35	2	21.58	21.85	0	3,833	0.00%
2020/03/09	1	22.60	10	22.33	22.05	-9	3,775	-0.24%
2020/03/06	10	23.03	8	22.95	22.95	2	3,723	0.05%
2020/03/05	12	23.35	5	23.35	23.30	7	3,712	0.19%
2020/03/04	12	23.07	6	23.20	23.10	6	3,770	0.16%
2020/03/03	3	23.45	0	0.00	23.30	3	3,815	0.08%
2020/03/02	1	22.85	1	23.10	23.10	0	3,978	0.00%
2020/02/27	6	23.76	5	23.35	23.35	1	4,062	0.02%
2020/02/26	1	23.95	0	0.00	23.95	1	4,114	0.02%
2020/02/25	2	23.88	1	23.90	24.05	1	4,137	0.02%
2020/02/24	2	24.08	1	24.10	24.05	1	4,155	0.02%
2020/02/21	4	24.40	0	0.00	24.35	4	4,146	0.10%
2020/02/20	2	24.48	1	24.65	24.50	1	4,153	0.02%
2020/02/19	8	24.24	2	24.28	24.35	6	4,138	0.14%
2020/02/17	2	23.95	3	24.05	24.05	-1	4,607	-0.02%
2020/02/14	1	23.35	10	23.63	23.55	-9	4,521	-0.20%
2020/02/13	1	23.35	21	23.60	23.35	-20	4,508	-0.44%
2020/02/11	6	23.00	7	23.09	23.10	-1	4,486	-0.02%
2020/02/10	2	22.58	1	22.70	22.65	1	4,491	0.02%
2020/02/06	30	23.32	11	23.20	23.35	19	4,491	0.42%
2020/02/05	2.1	22.53	1	22.70	22.50	1.1	4,420	0.02%
2020/02/04	4	22.74	7	22.76	22.80	-3	4,384	-0.07%
2020/02/03	26	22.17	17	22.26	22.50	9	4,378	0.21%
2020/01/31	10	22.95	9	23.17	23.30	1	4,319	0.02%
2020/01/30	7	23.21	0	0.00	22.85	7	4,275	0.16%
2020/01/20	20	25.35	1	25.35	25.35	19	4,161	0.46%
2020/01/17	11	25.10	5	25.20	25.10	6	4,193	0.14%
2020/01/16	23	25.37	1	25.40	25.25	22	4,164	0.53%
2020/01/15	10	24.95	0	0.00	25.15	10	4,079	0.25%
2020/01/14	1	25.05	15	25.08	25.00	-14	4,057	-0.35%
2020/01/13	0	0.00	13	24.76	24.85	-13	3,956	-0.33%
2020/01/09	12	23.94	0	0.00	23.95	12	3,825	0.31%
2020/01/07	11	23.78	1	23.85	23.80	10	3,796	0.26%
2020/01/02	0	0.00	3	24.50	24.40	-3	3,817	-0.08%
2019/12/31	4	24.15	0	0.00	24.15	4	3,841	0.10%
2019/12/30	46	24.42	4	24.64	24.50	42	3,801	1.10%
2019/12/27	10	24.15	0	0.00	24.20	10	3,679	0.27%
2019/12/25	0	0.00	8	24.09	24.05	-8	3,655	-0.22%
2019/12/24	0	0.00	4	24.00	23.95	-4	3,652	-0.11%
2019/12/20	2	23.85	2	23.90	23.80	0	3,629	0.00%
2019/12/19	1	23.65	0	0.00	23.85	1	3,637	0.03%
2019/12/18	2	23.80	5	24.00	23.75	-3	3,654	-0.08%
2019/12/17	2	23.65	1	23.90	23.80	1	3,649	0.03%
2019/12/16	0	0.00	1	23.75	23.75	-1	3,639	-0.03%
2019/12/13	4	23.65	0	0.00	23.60	4	3,609	0.11%
2019/12/12	2	23.95	1	24.10	23.95	1	3,564	0.03%
2019/12/11	3	24.15	1	24.20	24.20	2	3,511	0.06%
2019/12/09	1	23.95	7	23.99	23.90	-6	3,438	-0.17%
2019/12/06	1	23.45	2	23.60	23.70	-1	3,371	-0.03%
2019/12/05	2	23.60	1	23.85	23.60	1	3,373	0.03%
2019/12/04	0	0.00	10	23.60	23.55	-10	3,393	-0.29%
2019/12/03	0	0.00	1	23.60	23.55	-1	3,520	-0.03%
2019/12/02	0	0.00	2	23.70	23.50	-2	3,554	-0.06%
2019/11/29	1	23.60	10	23.50	23.60	-9	3,547	-0.25%
2019/11/28	1	24.10	0	0.00	23.90	1	3,500	0.03%
2019/11/27	16	24.42	15	24.42	24.35	1	3,552	0.03%
2019/11/26	20	23.85	4	23.98	24.00	16	3,402	0.47%
2019/11/25	3	23.65	2	23.90	23.70	1	3,296	0.03%
2019/11/21	1	22.80	3	23.17	23.25	-2	3,227	-0.06%
2019/11/20	2	23.20	0	0.00	23.15	2	3,311	0.06%
2019/11/19	1	23.05	5	23.28	23.35	-4	3,395	-0.12%
2019/11/18	0	0.00	12	23.15	23.15	-12	3,401	-0.35%
2019/11/15	1	23.05	6	23.22	23.25	-5	3,352	-0.15%
2019/11/14	29	22.82	9	22.83	22.95	20	3,139	0.64%
2019/11/12	2	21.63	2	21.88	21.85	0	2,892	0.00%
2019/11/11	7	21.95	3	21.80	21.60	4	2,949	0.14%
2019/11/08	1	22.50	0	0.00	22.60	1	2,965	0.03%
2019/11/06	7	22.75	14	22.69	22.55	-7	3,240	-0.22%
2019/11/05	2	22.55	0	0.00	22.55	2	3,224	0.06%
2019/11/04	0	0.00	1	22.55	22.65	-1	3,244	-0.03%
2019/11/01	1	22.20	0	0.00	22.40	1	3,224	0.03%
2019/10/31	7	22.29	9	22.50	22.20	-2	3,258	-0.06%
2019/10/29	1	22.30	0	0.00	22.25	1	3,367	0.03%
2019/10/28	1	22.55	52	22.55	22.65	-51	3,593	-1.42%
2019/10/25	6	22.38	2	22.68	22.50	4	3,564	0.11%
2019/10/24	0	0.00	50	22.30	22.35	-50	3,504	-1.43%
2019/10/23	3	22.25	2	22.40	22.20	1	3,511	0.03%
2019/10/22	1	22.30	3	22.42	22.30	-2	3,512	-0.06%
2019/10/21	0	0.00	3	22.23	22.30	-3	3,481	-0.09%
2019/10/16	1	21.80	0	0.00	21.75	1	3,478	0.03%
2019/10/15	4	21.98	0	0.00	21.95	4	3,474	0.12%
2019/10/09	9	22.06	1	22.15	22.00	8	3,465	0.23%
2019/10/08	2	22.13	6	22.22	22.00	-4	3,443	-0.12%
2019/10/07	0	0.00	4	21.73	22.30	-4	3,385	-0.12%
2019/10/04	1	21.45	0	0.00	21.45	1	3,337	0.03%
2019/10/03	5	21.40	1	21.45	21.50	4	3,442	0.12%
2019/10/02	2	21.43	0	0.00	21.50	2	3,470	0.06%
2019/10/01	3	21.42	11	21.46	21.50	-8	3,465	-0.23%
2019/09/27	1	21.55	1	21.75	21.30	0	3,464	0.00%
2019/09/26	5	21.99	6	21.95	21.90	-1	3,439	-0.03%
2019/09/25	3	22.00	0	0.00	22.05	3	3,440	0.09%
2019/09/24	1	22.35	0	0.00	22.20	1	3,441	0.03%
2019/09/23	0	0.00	47	22.55	22.50	-47	3,460	-1.36%
2019/09/19	0	0.00	2	22.23	22.30	-2	3,406	-0.06%
2019/09/18	1	22.00	0	0.00	22.00	1	3,392	0.03%
2019/09/17	1	21.90	0	0.00	21.90	1	3,404	0.03%
2019/09/10	1	22.35	0	0.00	22.10	1	3,584	0.03%
2019/09/06	3	22.82	1	22.75	22.65	2	3,516	0.06%
2019/09/05	1	23.00	12	22.97	22.95	-11	3,455	-0.32%
2019/09/04	1	22.30	1	22.30	22.65	0	3,324	0.00%
2019/09/02	0	0.00	3	22.35	22.45	-3	3,267	-0.09%
2019/08/30	5	22.45	6	22.42	22.15	-1	3,245	-0.03%
2019/08/29	1	21.80	1	21.70	21.85	0	3,124	0.00%
2019/08/27	0	0.00	2	21.95	21.95	-2	3,082	-0.06%
2019/08/26	7	21.63	2	21.68	21.55	5	3,101	0.16%
2019/08/23	4	22.05	1	22.10	22.05	3	3,080	0.10%
2019/08/22	0	0.00	2	23.30	23.40	-2	2,951	-0.07%
2019/08/21	0	0.00	4	23.09	23.10	-4	2,853	-0.14%
2019/08/20	5	23.20	6	23.28	23.05	-1	2,801	-0.04%
2019/08/19	1	23.00	13	23.06	23.10	-12	2,763	-0.43%
2019/08/16	8	22.83	10	22.76	22.85	-2	2,745	-0.07%
2019/08/15	2	22.75	8	22.75	22.80	-6	2,707	-0.22%
2019/08/14	8	23.22	1	23.35	23.10	7	2,666	0.26%
2019/08/13	9	23.33	7	23.48	23.30	2	2,616	0.08%
2019/08/12	7	23.45	11	23.45	23.55	-4	2,551	-0.16%
2019/08/08	3	22.73	6	22.83	22.75	-3	2,376	-0.13%
2019/08/07	0	0.00	3	22.28	22.25	-3	2,279	-0.13%
2019/08/06	2	21.28	1	21.60	21.90	1	2,291	0.04%
2019/08/02	3	21.90	3	21.90	21.90	0	2,278	0.00%
2019/07/31	10	22.50	2	22.45	22.70	8	2,251	0.36%
2019/07/30	3	22.52	4	22.94	22.50	-1	2,184	-0.05%
2019/07/26	0	0.00	5	21.76	21.75	-5	2,077	-0.24%
2019/07/25	0	0.00	4	21.55	21.60	-4	2,113	-0.19%
2019/07/24	1	21.50	0	0.00	21.40	1	2,112	0.05%
2019/07/23	2	21.45	0	0.00	21.45	2	2,114	0.09%
2019/07/22	0	0.00	1	21.40	21.35	-1	2,143	-0.05%
2019/07/16	0	0.00	2	21.30	21.35	-2	2,440	-0.08%
2019/07/12	2	21.50	0	0.00	21.45	2	2,581	0.08%
2019/07/11	0	0.00	1	21.15	21.15	-1	2,618	-0.04%
2019/07/10	3	20.98	1	21.10	21.10	2	2,754	0.07%
2019/07/09	8	21.19	7	21.25	21.15	1	2,893	0.03%
2019/07/05	0	0.00	1	20.85	20.60	-1	2,852	-0.04%
2019/06/27	0	0.00	1	20.40	20.60	-1	3,407	-0.03%
2019/06/25	0	0.00	1	20.40	20.25	-1	3,465	-0.03%
2019/06/24	2	20.20	0	0.00	20.25	2	3,491	0.06%
2019/06/21	1	20.60	0	0.00	20.45	1	3,496	0.03%
2019/06/20	1	20.85	72	21.53	21.10	-71	3,487	-2.04%
2019/06/19	1	19.65	0	0.00	19.75	1	3,382	0.03%
2019/06/18	2	19.63	0	0.00	19.50	2	3,596	0.06%
2019/06/12	11	19.69	0	0.00	19.75	11	3,796	0.29%
2019/06/10	0	0.00	1	19.45	19.40	-1	3,857	-0.03%
2019/06/04	2	19.35	0	0.00	19.30	2	4,378	0.05%
2019/06/03	1	19.35	0	0.00	19.40	1	4,471	0.02%
2019/05/31	5	19.77	1	19.80	19.70	4	4,548	0.09%
2019/05/24	0	0.00	1	19.15	19.05	-1	5,169	-0.02%
2019/05/23	4	19.08	1	19.20	18.95	3	5,190	0.06%
2019/05/22	2	19.45	0	0.00	19.50	2	5,232	0.04%
2019/05/21	1	19.10	1	19.25	19.45	0	5,266	0.00%
2019/05/20	4	19.26	4	19.14	19.40	0	5,301	0.00%
2019/05/17	4	19.85	4	19.40	19.30	0	5,307	0.00%
2019/05/16	46	20.03	0	0.00	19.85	46	5,331	0.86%
2019/05/14	5	20.04	1	20.00	20.20	4	5,430	0.07%
2019/05/13	2	20.60	3	20.75	20.75	-1	5,468	-0.02%
2019/05/10	2	20.88	1	21.15	20.60	1	5,498	0.02%
2019/05/09	4	21.18	3	21.38	20.85	1	5,609	0.02%
2019/05/08	1	21.60	1	21.80	21.85	0	5,716	0.00%
2019/05/07	0	0.00	1	22.15	22.05	-1	5,742	-0.02%
2019/05/06	7	22.19	0	0.00	22.00	7	5,720	0.12%
2019/05/03	2	22.75	2	23.00	22.80	0	5,639	0.00%
2019/05/02	2	22.85	1	23.00	22.90	1	5,555	0.02%
2019/04/29	4	22.26	0	0.00	22.20	4	5,488	0.07%
2019/04/26	2	22.43	0	0.00	22.25	2	5,475	0.04%
2019/04/25	0	0.00	6	22.85	22.75	-6	5,471	-0.11%
2019/04/23	0	0.00	2	22.85	22.60	-2	5,495	-0.04%
2019/04/22	5	22.80	6	23.02	22.90	-1	5,439	-0.02%
2019/04/19	1	22.45	3	22.47	22.45	-2	5,308	-0.04%
2019/04/18	1	22.05	2	22.50	22.00	-1	5,233	-0.02%
2019/04/17	0	0.00	12	22.33	22.60	-12	5,158	-0.23%
2019/04/16	2	22.45	43	22.64	22.45	-41	5,118	-0.80%
2019/04/15	1	22.35	7	22.39	22.50	-6	4,977	-0.12%
2019/04/12	4	21.80	5	21.76	21.80	-1	4,825	-0.02%
2019/04/11	7	21.80	6	21.83	21.65	1	4,799	0.02%
2019/04/10	113	22.17	13	22.26	22.10	100	4,723	2.12%	大買/
2019/04/09	12	21.38	19	21.62	21.80	-7	4,415	-0.16%
2019/04/03	6	21.00	0	0.00	21.00	6	4,212	0.14%
2019/04/02	3	20.65	1	21.00	20.70	2	4,189	0.05%
2019/04/01	1	20.60	1	21.10	20.55	0	4,156	0.00%
2019/03/28	3	20.92	1	21.00	20.90	2	4,051	0.05%
2019/03/27	2	20.85	1	20.85	20.75	1	4,027	0.02%
2019/03/26	0	0.00	3	20.93	20.80	-3	4,012	-0.07%
2019/03/25	0	0.00	16	20.93	20.85	-16	4,020	-0.40%
2019/03/22	15	21.35	0	0.00	21.20	15	4,000	0.38%
2019/03/21	13	21.68	20	21.89	21.70	-7	3,969	-0.18%
2019/03/20	10	21.02	3	21.17	21.50	7	4,124	0.17%
2019/03/19	1	21.35	0	0.00	21.20	1	4,092	0.02%
2019/03/18	4	21.18	13	21.05	21.15	-9	4,062	-0.22%
2019/03/15	2	21.20	9	21.24	21.15	-7	4,051	-0.17%
2019/03/13	0	0.00	6	21.33	21.15	-6	4,052	-0.15%
2019/03/12	33	21.44	0	0.00	21.30	33	4,033	0.82%
2019/03/11	5	21.12	7	21.65	21.15	-2	4,010	-0.05%
2019/03/08	0	0.00	36	22.47	22.60	-36	3,818	-0.94%
2019/03/07	10	22.40	0	0.00	22.05	10	3,709	0.27%
2019/03/06	8	22.02	5	22.03	22.30	3	3,621	0.08%
2019/03/05	19	22.25	1	22.10	22.10	18	3,530	0.51%
2019/03/04	13	22.22	51.3	22.39	23.00	-38.3	3,385	-1.13%
2019/02/27	0	0.00	13	21.63	21.50	-13	2,983	-0.44%
2019/02/25	1	21.05	4	21.10	21.00	-3	2,837	-0.11%
2019/02/22	3	20.95	0	0.00	21.00	3	2,895	0.10%
2019/02/21	1	20.85	10	21.07	21.10	-9	2,876	-0.31%
2019/02/20	2	20.83	2	21.10	20.90	0	2,815	0.00%
2019/02/19	4	20.95	3	20.97	20.95	1	2,785	0.04%
2019/02/18	5	20.84	0	0.00	20.75	5	2,743	0.18%
2019/02/15	0	0.00	2	20.90	20.90	-2	2,723	-0.07%
2019/02/14	6	20.75	3	20.78	20.80	3	2,685	0.11%
2019/02/13	10	20.89	6	21.04	20.75	4	2,648	0.15%
2019/02/12	1	20.60	1	20.35	20.65	0	2,545	0.00%
2019/02/11	0	0.00	5	20.32	20.25	-5	2,463	-0.20%
2019/01/30	10	20.15	7	20.31	20.10	3	2,412	0.12%
2019/01/29	34	19.87	3	19.80	20.00	31	2,272	1.36%
2019/01/28	0	0.00	6	19.60	19.75	-6	2,101	-0.29%
2019/01/23	2	19.00	0	0.00	18.90	2	2,185	0.09%
2019/01/22	2	19.18	0	0.00	19.00	2	2,172	0.09%
2019/01/21	3	19.40	2	19.40	19.25	1	2,152	0.05%
2019/01/18	5	19.38	1	19.40	19.40	4	2,150	0.19%
2019/01/17	12	19.74	0	0.00	19.40	12	2,157	0.56%
2019/01/16	10	19.90	10	20.20	19.95	0	2,122	0.00%
2019/01/15	0	0.00	5	19.46	19.55	-5	1,974	-0.25%
2019/01/14	1	19.25	0	0.00	19.10	1	1,964	0.05%
2019/01/11	2	19.30	0	0.00	19.45	2	1,970	0.10%
2019/01/10	2	19.20	1	19.25	19.30	1	1,946	0.05%
2019/01/08	0	0.00	3	19.50	19.25	-3	1,946	-0.15%
2019/01/04	2	18.55	0	0.00	18.60	2	1,924	0.10%
2018/12/27	0	0.00	1	19.05	18.85	-1	2,008	-0.05%
2018/12/25	4	18.95	6	18.93	18.95	-2	2,007	-0.10%
2018/12/24	2	19.15	7	19.21	19.30	-5	2,010	-0.25%
2018/12/21	2	18.90	17	18.92	19.20	-15	2,030	-0.74%
2018/12/20	4	19.23	0	0.00	19.00	4	2,036	0.20%
2018/12/19	6	19.47	0	0.00	19.30	6	2,027	0.30%
2018/12/18	21	19.82	41	19.75	19.50	-20	2,063	-0.97%
2018/12/17	2	20.30	1	20.35	20.10	1	2,122	0.05%
2018/12/14	5	20.35	1	20.30	20.40	4	2,118	0.19%
2018/12/13	41	20.83	113	20.93	20.70	-72	2,079	-3.46%	大賣/
2018/12/12	5	20.15	7	19.61	20.15	-2	1,712	-0.12%
2018/12/11	2	19.20	0	0.00	19.00	2	1,704	0.12%
2018/12/10	0	0.00	4	19.15	19.05	-4	1,762	-0.23%
2018/12/07	1	19.00	0	0.00	19.45	1	1,750	0.06%
2018/12/06	2	18.90	2	19.15	18.80	0	1,718	0.00%
2018/12/05	1	19.50	0	0.00	19.40	1	1,700	0.06%
2018/12/04	121	19.67	0	0.00	19.60	121	1,677	7.21%	大買/鉅額交易
2018/12/03	0	0.00	1	19.30	19.50	-1	1,569	-0.06%
2018/11/29	5	18.60	4	18.60	18.40	1	1,507	0.07%
2018/11/21	5	18.65	0	0.00	18.65	5	1,603	0.31%
2018/11/20	0	0.00	5	18.10	18.25	-5	1,547	-0.32%
2018/11/14	0	0.00	2	18.08	18.25	-2	1,579	-0.13%
2018/11/13	7	17.80	5	18.00	17.85	2	1,596	0.13%
2018/11/02	5	18.82	0	0.00	18.70	5	1,744	0.29%
2018/11/01	7	17.86	0	0.00	18.00	7	1,653	0.42%
2018/10/26	0	0.00	1	17.40	17.20	-1	1,671	-0.06%
2018/10/25	0	0.00	1	17.30	17.30	-1	1,673	-0.06%
2018/10/17	1	18.25	0	0.00	18.35	1	1,690	0.06%
2018/10/16	0	0.00	1	18.35	18.35	-1	1,688	-0.06%
2018/10/12	1	18.35	0	0.00	18.35	1	1,656	0.06%
2018/10/11	1	17.85	1	18.00	17.95	0	1,648	0.00%
2018/10/09	4	19.63	0	0.00	19.65	4	1,587	0.25%
2018/10/08	1	19.70	1	19.80	19.70	0	1,580	0.00%
2018/10/05	3	19.85	0	0.00	19.70	3	1,578	0.19%
2018/09/27	1	20.60	0	0.00	20.50	1	1,522	0.07%
2018/09/25	1	20.75	13	20.78	20.80	-12	1,503	-0.80%
2018/09/21	3	20.68	2	20.88	20.70	1	1,480	0.07%
2018/09/18	1	20.50	0	0.00	20.35	1	1,360	0.07%
2018/09/17	4	20.60	14	20.46	20.55	-10	1,352	-0.74%
2018/09/10	0	0.00	3	19.60	19.55	-3	1,254	-0.24%
2018/09/06	0.1	19.95	2	19.88	19.95	-1.9	1,223	-0.16%
2018/09/05	0	0.00	1	20.00	20.00	-1	1,234	-0.08%
2018/08/31	1	20.25	0	0.00	20.25	1	1,281	0.08%
2018/08/30	1	19.90	0	0.00	19.90	1	1,338	0.07%
2018/08/29	1	20.60	1	20.65	20.60	0	1,336	0.00%
2018/08/28	1	20.75	2	20.53	20.60	-1	1,299	-0.08%
2018/08/24	0	0.00	1	20.40	20.40	-1	1,248	-0.08%
2018/08/22	0	0.00	1	20.45	20.35	-1	1,241	-0.08%
2018/08/21	0	0.00	2	20.15	20.30	-2	1,236	-0.16%
2018/08/17	5	19.90	0	0.00	19.95	5	1,258	0.40%
2018/08/16	0	0.00	1	19.70	19.80	-1	1,238	-0.08%
2018/08/15	1	19.50	0	0.00	19.60	1	1,225	0.08%
2018/08/10	2	19.73	1	19.75	19.80	1	1,184	0.08%
2018/08/09	12	20.36	2	20.28	19.80	10	1,169	0.86%
2018/08/02	0	0.00	5	19.50	19.35	-5	1,047	-0.48%
2018/07/26	1	19.55	0	0.00	19.55	1	1,079	0.09%
2018/07/18	0	0.00	4	18.51	18.60	-4	1,096	-0.36%
2018/07/12	0	0.00	1	18.15	18.20	-1	1,195	-0.08%
2018/07/11	0	0.00	1	18.10	18.10	-1	1,208	-0.08%
2018/07/10	1	18.10	0	0.00	18.10	1	1,215	0.08%
2018/07/06	4	18.14	0	0.00	18.15	4	1,211	0.33%
2018/06/26	1	18.95	0	0.00	18.85	1	1,161	0.09%
2018/06/22	3	19.28	0	0.00	19.20	3	1,160	0.26%
2018/06/21	1	19.15	0	0.00	19.10	1	1,159	0.09%
2018/06/20	1	19.00	0	0.00	19.05	1	1,173	0.09%
2018/06/14	10	19.50	0	0.00	19.35	10	1,148	0.87%
2018/06/12	2	19.90	6	19.95	19.80	-4	1,141	-0.35%
2018/06/07	3	19.50	0	0.00	19.40	3	1,126	0.27%
2018/05/30	7	18.86	0	0.00	18.90	7	1,078	0.65%
2018/05/25	0	0.00	2	19.18	19.25	-2	1,114	-0.18%
2018/05/21	1	18.80	1	18.80	18.85	0	1,103	0.00%
2018/05/17	1	18.55	0	0.00	18.50	1	1,137	0.09%
2018/05/14	1	18.80	1	18.65	18.60	0	1,234	0.00%
2018/05/11	6	19.00	1	19.10	19.00	5	1,226	0.41%
2018/05/10	0	0.00	30	19.10	19.20	-30	1,230	-2.44%
2018/05/09	0	0.00	1	19.05	18.90	-1	1,248	-0.08%
2018/05/08	1	18.65	0	0.00	18.65	1	1,256	0.08%
2018/05/03	1	19.00	0	0.00	18.80	1	1,532	0.07%
2018/05/02	1	19.05	0	0.00	19.10	1	1,634	0.06%
2018/04/25	0	0.00	2	19.25	19.15	-2	1,676	-0.12%
2018/04/24	3	19.40	0	0.00	19.25	3	1,738	0.17%
2018/04/23	1	20.00	0	0.00	19.85	1	1,992	0.05%
2018/04/20	0	20.10	0	0.00	20.05	0	2,095	0.00%
2018/04/19	6	20.23	2	20.18	20.35	4	2,097	0.19%
2018/04/17	7	20.36	0	0.00	20.15	7	2,028	0.35%
2018/04/09	1	20.75	0	0.00	20.65	1	2,039	0.05%
2018/04/02	0	0.00	5	20.73	20.85	-5	2,039	-0.25%
2018/03/31	0	0.00	2	20.70	20.70	-2	2,035	-0.10%
2018/03/29	1	20.65	0	0.00	20.55	1	2,042	0.05%
2018/03/22	5	21.15	0	0.00	21.10	5	2,030	0.25%
2018/03/21	1.1	21.29	0	0.00	21.15	1.1	2,024	0.05%
2018/03/19	5	21.45	0	0.00	21.45	5	2,019	0.25%
2018/03/15	2	21.63	0	0.00	21.60	2	2,010	0.10%
2018/03/13	1.1	21.60	385	21.42	21.50	-383.9	2,030	-18.91%	大賣/鉅額交易
2018/03/12	1	21.20	20	21.25	21.20	-19	1,997	-0.95%
2018/03/09	100	21.05	0	0.00	21.15	100	2,004	4.99%
2018/03/08	304	21.15	0	0.00	21.15	304	1,999	15.20%	大買/鉅額交易
2018/03/07	0	0.00	3	21.40	21.35	-3	1,992	-0.15%
2018/03/06	1	21.75	3	21.52	21.60	-2	1,993	-0.10%
2018/03/01	14	21.26	0	0.00	21.70	14	1,996	0.70%
2018/02/27	6	21.62	0	0.00	21.45	6	1,977	0.30%
2018/02/26	0	0.00	1	21.60	21.55	-1	1,971	-0.05%
2018/02/08	1	21.10	1	21.10	21.15	0	1,977	0.00%
2018/02/07	1	21.15	0	0.00	21.15	1	1,990	0.05%
2018/02/06	2	21.18	22	21.51	21.10	-20	1,976	-1.01%
2018/02/02	5	22.70	0	0.00	22.70	5	1,928	0.26%
2018/01/31	1	22.75	0	0.00	22.75	1	1,916	0.05%
2018/01/29	7	23.30	0	0.00	23.25	7	1,906	0.37%
2018/01/26	20	23.85	23	23.94	23.45	-3	1,867	-0.16%
2018/01/25	27	23.08	9	23.50	23.00	18	1,626	1.11%
2018/01/23	0	0.00	1	22.40	22.40	-1	1,509	-0.07%
2018/01/22	1	22.60	0	0.00	22.55	1	1,510	0.07%
2018/01/18	22	23.03	0	0.00	22.90	22	1,485	1.48%
2018/01/17	10	23.23	7	23.43	23.40	3	1,425	0.21%
2018/01/16	3	22.45	1	21.60	22.75	2	1,154	0.17%
2018/01/15	1	21.40	0	0.00	21.40	1	1,063	0.09%
2018/01/12	0	0.00	5	21.50	21.60	-5	1,086	-0.46%
2018/01/10	1	21.55	0	0.00	21.55	1	1,133	0.09%
2018/01/09	0	0.00	2	21.60	21.65	-2	1,141	-0.18%
2018/01/08	0	0.00	2	21.80	21.80	-2	1,148	-0.17%
2018/01/05	2	21.90	0	0.00	21.95	2	1,155	0.17%
2018/01/03	2	22.00	0	0.00	22.00	2	1,218	0.16%
2018/01/02	0	0.00	3	22.20	22.20	-3	1,230	-0.24%