康舒 (6282)-統一-新台中券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
39.35
漲跌
▼0.65
漲幅
-1.63%
成交量
4,700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:14:30

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

康舒 (6282)籌碼相關－統一-新台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-新台中券商分點個股進出
統一-新台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	10	40.13	21	39.48	39.35	-11	10,976	-0.10%
2024/05/02	1	39.45	0	0.00	40.00	1	10,957	0.01%
2024/04/30	12.1	40.07	11	39.86	39.75	1.1	10,972	0.01%
2024/04/29	0	0.00	2	39.85	39.90	-2	10,992	-0.02%
2024/04/26	2	39.50	2	39.80	39.50	0	10,984	0.00%
2024/04/25	3.1	39.96	2	40.28	39.85	1.1	10,967	0.01%
2024/04/24	1	39.70	2.6	40.07	40.40	-1.6	10,947	-0.01%
2024/04/23	3	38.95	0	0.00	38.85	3	10,931	0.03%
2024/04/22	4.1	39.94	0	0.00	39.35	4.1	10,877	0.04%
2024/04/19	4	39.76	4	40.30	39.50	0	10,745	0.00%
2024/04/18	8	41.19	9	40.72	40.40	-1	10,615	-0.01%
2024/04/17	3	39.20	6	40.41	40.75	-3	10,474	-0.03%
2024/04/16	3.2	38.54	8	39.03	38.30	-4.8	10,305	-0.05%
2024/04/15	3.1	39.94	1	40.40	39.90	2.1	10,315	0.02%
2024/04/12	15.1	40.35	2	40.20	40.45	13.1	10,271	0.13%
2024/04/11	18	40.01	10	40.18	40.25	8	10,156	0.08%
2024/04/10	0.1	39.25	0	0.00	39.20	0.1	9,981	0.00%
2024/04/09	0	0.00	4	38.90	39.00	-4	10,013	-0.04%
2024/04/08	0.1	38.65	0	0.00	38.50	0.1	10,015	0.00%
2024/04/03	0	0.00	4	38.85	38.85	-4	10,019	-0.04%
2024/04/02	5	39.00	4	39.08	39.10	1	10,097	0.01%
2024/04/01	3	39.45	1	39.20	39.40	2	10,145	0.02%
2024/03/29	1	38.75	12	38.85	38.75	-11	10,193	-0.11%
2024/03/28	2	38.95	1	39.05	38.90	1	10,175	0.01%
2024/03/27	2	39.00	12	39.15	39.00	-10	10,146	-0.10%
2024/03/26	0	0.00	1	39.30	39.15	-1	10,103	-0.01%
2024/03/25	1.1	40.35	5	39.85	39.90	-3.9	10,099	-0.04%
2024/03/22	3	40.37	6	40.30	40.20	-3	10,107	-0.03%
2024/03/21	9	40.15	8	40.21	40.30	1	10,097	0.01%
2024/03/20	0.1	40.00	0	0.00	39.65	0.1	10,091	0.00%
2024/03/19	2	40.00	4	40.08	39.80	-2	10,154	-0.02%
2024/03/18	4	39.41	9	39.49	39.65	-5	10,366	-0.05%
2024/03/15	0.1	39.25	1	39.05	39.80	-0.9	10,478	-0.01%
2024/03/14	0	0.00	5	39.35	39.20	-5	10,726	-0.05%
2024/03/13	2	39.27	1	39.15	39.05	1	10,774	0.01%
2024/03/12	6	40.39	1	40.35	40.30	5	10,779	0.05%
2024/03/11	2.1	39.90	0	0.00	40.00	2.1	10,904	0.02%
2024/03/08	2	40.02	1	40.00	39.85	1	11,025	0.01%
2024/03/07	2	40.33	1	40.15	40.00	1	11,118	0.01%
2024/03/06	7	41.50	2.1	41.60	41.10	5	11,233	0.04%
2024/03/05	1.1	41.77	23.1	41.47	41.60	-22	11,387	-0.19%
2024/03/04	1	42.00	1	42.00	41.80	0	11,485	0.00%
2024/03/01	8	42.36	9	42.32	42.25	-1	11,617	-0.01%
2024/02/29	29	42.09	28	41.53	42.60	1	11,708	0.01%
2024/02/27	7.1	40.24	1	39.85	39.50	6.1	11,723	0.05%
2024/02/26	1.1	41.08	15	40.59	40.60	-13.9	13,446	-0.10%
2024/02/23	11.1	40.58	0	0.00	40.55	11.1	15,113	0.07%
2024/02/22	1	41.80	20	41.30	41.50	-19	15,239	-0.12%
2024/02/21	24	42.03	67	42.62	41.45	-43	15,179	-0.28%
2024/02/20	70.1	43.80	68	44.18	42.85	2.1	14,721	0.01%
2024/02/19	22	43.83	7	43.36	43.85	15	14,197	0.11%
2024/02/16	48	43.28	64.1	43.41	43.55	-16.1	13,967	-0.11%
2024/02/15	28.1	41.31	2	41.35	42.20	26.1	13,696	0.19%
2024/02/05	1.1	41.01	3.1	41.65	41.70	-1.9	13,589	-0.01%
2024/02/02	6.1	41.47	4.2	41.75	41.35	1.9	13,461	0.01%
2024/02/01	29	42.03	16.1	42.11	42.00	12.9	13,292	0.10%
2024/01/31	3	41.20	5	41.00	40.80	-2	12,842	-0.02%
2024/01/30	8.3	40.80	3.1	40.62	40.50	5.2	12,741	0.04%
2024/01/29	1	40.80	1.1	40.58	40.65	-0.1	12,517	0.00%
2024/01/25	0.1	39.76	0	0.00	39.35	0.1	12,422	0.00%
2024/01/24	2.1	39.97	2	40.15	39.85	0.1	12,460	0.00%
2024/01/23	3	39.93	0	0.00	40.05	3	12,528	0.02%
2024/01/22	0.1	39.20	1	39.30	39.45	-0.9	12,543	-0.01%
2024/01/19	0	38.85	0	0.00	38.85	0	12,579	0.00%
2024/01/18	1	38.25	0.1	38.05	38.30	0.9	12,595	0.01%
2024/01/17	2	38.00	2	38.25	37.90	0	12,633	0.00%
2024/01/15	0.1	39.05	0	0.00	39.35	0.1	12,657	0.00%
2024/01/12	0	0.00	1	38.95	38.95	-1	12,760	-0.01%
2024/01/11	3	39.38	0	0.00	39.45	3	12,847	0.02%
2024/01/10	2.3	38.54	0.3	38.69	38.75	1.9	12,892	0.02%
2024/01/09	1.1	38.85	1.1	38.96	38.90	0	12,968	0.00%
2024/01/08	0.1	39.95	0.1	39.85	39.90	0	13,101	0.00%
2024/01/05	0.2	39.98	3	40.08	39.65	-2.9	13,182	-0.02%
2024/01/04	1	39.85	10	39.85	39.75	-9	13,377	-0.07%
2024/01/03	0	40.25	1	40.10	40.10	-1	13,467	-0.01%
2024/01/02	0.1	41.09	1	41.05	40.85	-0.9	13,473	-0.01%
2023/12/29	5.1	41.00	0	0.00	41.10	5.1	13,509	0.04%
2023/12/27	2	41.08	1	40.90	40.90	1	13,590	0.01%
2023/12/26	3	41.12	0	0.00	41.30	3	13,787	0.02%
2023/12/25	2.1	40.85	1	40.70	40.50	1.1	13,817	0.01%
2023/12/22	0	0.00	7.2	40.55	40.45	-7.2	13,842	-0.05%
2023/12/20	0.1	40.35	3	40.72	40.90	-2.9	13,918	-0.02%
2023/12/19	2.7	39.86	1	40.10	40.00	1.7	13,976	0.01%
2023/12/18	2	40.15	5	40.27	40.05	-3	14,091	-0.02%
2023/12/15	1.1	41.04	0	0.00	40.50	1.1	14,169	0.01%
2023/12/14	0	0.00	6	40.63	40.55	-6	14,320	-0.04%
2023/12/13	4	40.54	30	40.10	40.05	-26	14,340	-0.18%
2023/12/12	3	41.53	1	41.50	41.25	2	14,203	0.01%
2023/12/11	39	42.21	11	42.26	42.00	28	14,209	0.20%
2023/12/08	2.1	41.81	6	41.96	41.75	-4	14,044	-0.03%
2023/12/07	6	42.15	0	0.00	41.80	6	14,679	0.04%
2023/12/06	2	42.05	0	0.00	41.50	2	14,734	0.01%
2023/12/05	3.1	41.67	7	41.07	41.60	-3.9	14,713	-0.03%
2023/12/04	2	41.80	17	41.77	41.25	-15	14,650	-0.10%
2023/12/01	11	42.40	2	42.40	42.10	9	14,631	0.06%
2023/11/30	5.1	41.86	1	42.45	41.90	4.1	14,758	0.03%
2023/11/29	4	42.03	4	42.18	41.65	0	14,853	0.00%
2023/11/28	12	42.02	2	41.90	41.80	10	15,043	0.07%
2023/11/27	20.2	42.73	4	42.73	42.30	16.2	14,918	0.11%
2023/11/24	10	43.59	4	43.53	43.70	6	14,718	0.04%
2023/11/23	54	44.85	33	44.70	43.75	21	14,331	0.15%
2023/11/22	46.2	43.00	60.2	43.31	44.10	-14	12,667	-0.11%
2023/11/21	11.1	40.16	8	40.70	40.70	3.1	11,159	0.03%
2023/11/20	2.1	39.36	5	39.30	39.45	-2.9	11,274	-0.03%
2023/11/17	3.1	38.92	7	39.12	38.95	-4	11,838	-0.03%
2023/11/16	3.1	39.16	4	39.28	39.45	-0.9	12,003	-0.01%
2023/11/15	13	38.09	20	38.40	38.35	-7	11,935	-0.06%
2023/11/14	11.4	37.38	0	0.00	37.15	11.4	12,047	0.09%
2023/11/13	8	37.70	183	37.81	38.40	-175	12,162	-1.44%	大賣/鉅額交易
2023/11/10	0.1	39.05	0	0.00	39.10	0.1	12,194	0.00%
2023/11/09	6.1	39.12	0.2	39.18	39.00	5.9	12,456	0.05%
2023/11/08	0.1	39.70	2	39.75	39.55	-2	12,864	-0.02%
2023/11/07	0	0.00	4	39.25	39.20	-4	13,105	-0.03%
2023/11/06	0.1	39.45	2	39.48	39.55	-2	14,180	-0.01%
2023/11/03	42	38.84	2	38.93	38.80	40	14,553	0.27%
2023/11/02	7	38.56	1	38.60	38.60	6	14,975	0.04%
2023/11/01	0	0.00	3	37.97	38.00	-3	15,472	-0.02%
2023/10/31	143	38.88	0	0.00	38.00	143	15,773	0.91%	大買/鉅額交易
2023/10/30	4.1	39.60	6	39.29	39.20	-1.9	16,754	-0.01%
2023/10/27	1.1	38.80	0	0.00	38.55	1.1	17,835	0.01%
2023/10/26	0	39.25	3	39.12	38.95	-3	19,965	-0.01%
2023/10/25	8.1	40.09	0	0.00	39.70	8.1	20,822	0.04%
2023/10/24	2	39.53	0	0.00	40.00	2	21,932	0.01%
2023/10/23	4	39.95	2	39.15	39.50	2	22,787	0.01%
2023/10/20	3.1	39.08	0	0.00	39.40	3.1	23,267	0.01%
2023/10/19	6.1	39.74	6	39.50	39.70	0.1	23,658	0.00%
2023/10/18	0	40.17	6	40.19	39.95	-6	24,055	-0.02%
2023/10/17	3	41.45	1.3	40.74	40.70	1.7	24,732	0.01%
2023/10/16	2.1	42.09	2	41.30	41.45	0.1	25,612	0.00%
2023/10/13	1	43.50	1	43.80	42.80	0	27,961	0.00%
2023/10/12	2.1	43.25	2	43.95	43.45	0.1	30,081	0.00%
2023/10/11	2.1	42.82	1	42.55	42.35	1.1	30,210	0.00%
2023/10/06	0	0.00	0	44.00	43.70	0	30,670	0.00%
2023/10/05	3.1	44.20	0	0.00	44.30	3.1	31,388	0.01%
2023/10/04	2	43.63	5	43.60	43.85	-3	31,815	-0.01%
2023/10/03	11	44.72	2	44.68	44.20	9	32,722	0.03%
2023/10/02	4	45.45	18	45.14	45.45	-14	33,628	-0.04%
2023/09/28	4.1	43.68	6.4	43.91	43.70	-2.3	34,336	-0.01%
2023/09/27	1.2	42.85	0	0.00	43.10	1.2	35,761	0.00%
2023/09/26	3	43.20	3	43.47	43.20	0	37,794	0.00%
2023/09/25	0.1	43.56	0	0.00	43.45	0.1	38,974	0.00%
2023/09/22	11	42.86	10	43.55	43.50	1	39,302	0.00%
2023/09/21	8	42.55	7.1	42.64	42.60	1	39,267	0.00%
2023/09/20	4.1	43.24	3	43.20	43.15	1.1	39,189	0.00%
2023/09/19	17	44.32	10	43.45	43.40	7	39,311	0.02%
2023/09/18	3	44.95	0	0.00	44.65	3	39,690	0.01%
2023/09/15	2.1	46.00	5	46.05	45.75	-2.9	40,063	-0.01%
2023/09/14	18	45.45	15	45.63	45.70	3	40,128	0.01%
2023/09/13	4	44.99	0	0.00	45.05	4	40,247	0.01%
2023/09/12	23	46.45	11	45.89	45.40	12	40,652	0.03%
2023/09/11	9.1	44.80	1	44.05	44.85	8.1	40,603	0.02%
2023/09/08	9	46.08	0	0.00	45.80	9	40,753	0.02%
2023/09/07	4.1	47.39	0	0.00	47.00	4.1	40,959	0.01%
2023/09/06	31.1	47.44	0	0.00	47.35	31.1	41,183	0.08%
2023/09/05	19	47.13	3	47.23	47.20	16	41,306	0.04%
2023/09/04	9.2	45.11	6	45.05	45.90	3.2	41,445	0.01%
2023/09/01	17	46.80	7	46.61	46.35	10	41,770	0.02%
2023/08/31	5	46.11	3	46.30	46.45	2	42,779	0.00%
2023/08/30	5	46.67	8	46.61	46.45	-3	44,062	-0.01%
2023/08/29	10	46.37	5	46.45	46.55	5	45,482	0.01%
2023/08/28	10	46.22	3.5	45.90	46.35	6.5	46,384	0.01%
2023/08/25	4	46.90	4	47.00	46.85	0	46,902	0.00%
2023/08/24	24	48.03	30.7	47.41	47.10	-6.7	46,948	-0.01%
2023/08/23	15.7	48.61	147	49.36	47.85	-131.3	47,201	-0.28%	大賣/鉅額交易
2023/08/22	112	50.46	4	50.50	49.90	108	46,884	0.23%	大買/鉅額交易
2023/08/21	3.1	50.40	4	50.40	50.40	-1	46,749	0.00%
2023/08/18	33	51.13	10	51.34	50.20	23	47,029	0.05%
2023/08/17	11	51.70	15	51.25	51.90	-4	47,268	-0.01%
2023/08/16	27	50.42	61.2	50.36	50.60	-34.2	47,831	-0.07%
2023/08/15	3	50.57	4	50.93	50.80	-1	48,675	0.00%
2023/08/14	7.2	49.26	7.1	49.60	49.10	0.1	49,027	0.00%
2023/08/11	19.3	51.21	15	51.06	50.90	4.3	48,792	0.01%
2023/08/10	11.1	52.22	23	52.92	50.90	-11.9	48,516	-0.02%
2023/08/09	36.2	52.74	6	53.78	52.90	30.2	47,486	0.06%
2023/08/08	7	54.41	17	54.10	54.30	-10	47,202	-0.02%
2023/08/07	19	54.05	19.6	52.81	54.60	-0.6	46,958	0.00%
2023/08/04	34	51.31	35	51.63	52.30	-1	46,645	0.00%
2023/08/02	62.7	51.80	56	51.44	51.20	6.7	46,533	0.01%
2023/08/01	55.4	55.81	117.1	56.58	54.20	-61.7	45,650	-0.14%	大賣/
2023/07/31	203.5	57.39	164.6	57.93	55.50	38.9	44,794	0.09%	大買/大賣/
2023/07/28	48	54.84	49.1	54.51	54.90	-1.1	42,884	0.00%
2023/07/27	117.7	53.71	138.3	53.49	54.40	-20.6	42,240	-0.05%	大買/大賣/
2023/07/26	24.9	51.72	21.9	51.59	51.80	3	41,399	0.01%
2023/07/25	27	52.61	18	52.88	51.80	9	41,221	0.02%
2023/07/24	9.3	51.89	8	51.60	51.70	1.3	41,224	0.00%
2023/07/21	28.3	53.24	6	53.07	53.30	22.3	41,214	0.05%
2023/07/20	26	55.06	50	55.36	54.40	-24	41,816	-0.06%
2023/07/19	18.4	53.78	35.3	54.14	55.00	-16.9	41,858	-0.04%
2023/07/18	133.8	55.77	62	55.05	52.70	71.8	42,707	0.17%	大買/
2023/07/17	115	55.17	119	55.15	56.10	-4	42,738	-0.01%	大買/大賣/
2023/07/14	47.1	50.95	21	50.97	51.20	26.1	41,616	0.06%
2023/07/13	23.1	50.99	16	51.43	50.00	7.1	41,722	0.02%
2023/07/12	50	51.86	48	52.15	51.80	2	41,607	0.00%
2023/07/11	33	50.94	45	50.76	50.50	-12	40,894	-0.03%
2023/07/10	74	52.50	57	51.91	51.10	17	40,558	0.04%
2023/07/07	44	52.96	59	52.78	53.10	-15	39,683	-0.04%
2023/07/06	87.2	53.13	106	53.08	52.20	-18.8	38,769	-0.05%	大賣/
2023/07/05	123.5	54.36	113	54.35	53.60	10.5	37,858	0.03%	大買/大賣/
2023/07/04	152.1	51.09	163	51.51	50.90	-10.9	36,367	-0.03%	大買/大賣/
2023/07/03	34	49.25	59	49.22	48.90	-25	34,318	-0.07%
2023/06/30	3	44.72	14	45.39	46.45	-11	33,156	-0.03%
2023/06/29	4	44.01	1	44.45	44.10	3	32,804	0.01%
2023/06/28	22	44.78	40	44.63	44.30	-18	32,764	-0.05%
2023/06/27	9	44.46	5	44.53	44.50	4	32,815	0.01%
2023/06/26	204	46.76	168	46.83	45.55	36	32,644	0.11%	大買/大賣/
2023/06/21	151	48.04	114	47.95	48.80	37	32,215	0.11%	大買/大賣/
2023/06/20	33.1	47.44	14	47.58	46.90	19.1	31,953	0.06%
2023/06/19	17	46.96	2	46.90	46.65	15	31,896	0.05%
2023/06/16	42	48.55	24	48.09	47.70	18	31,826	0.06%
2023/06/15	66	48.04	120.2	48.07	48.45	-54.2	31,480	-0.17%	大賣/
2023/06/14	18	47.02	29	47.45	47.00	-11	31,053	-0.04%
2023/06/13	10	47.32	39	47.87	47.55	-29	30,911	-0.09%
2023/06/12	7	47.81	3	47.60	47.60	4	30,884	0.01%
2023/06/09	7	48.07	10	47.89	47.90	-3	30,833	-0.01%
2023/06/08	25.3	47.83	19	47.84	47.20	6.3	30,866	0.02%
2023/06/07	16	48.36	12	48.44	48.10	4	30,694	0.01%
2023/06/06	62.1	48.69	62.1	48.83	49.20	0	30,757	0.00%
2023/06/05	78	51.17	65	51.47	51.20	13	30,189	0.04%
2023/06/02	142	47.93	178	48.54	49.85	-36	29,311	-0.12%	大買/大賣/
2023/06/01	63	45.64	70	46.02	45.35	-7	28,629	-0.02%
2023/05/31	67	44.65	74	45.08	45.00	-7	27,799	-0.03%
2023/05/30	26	44.00	18.1	43.93	43.60	7.9	27,272	0.03%
2023/05/29	81	44.27	94	44.33	44.05	-13	27,500	-0.05%
2023/05/26	19	42.57	12	42.76	42.15	7	27,080	0.03%
2023/05/25	8	43.74	12	43.90	43.50	-4	27,046	-0.01%
2023/05/24	63	43.95	69	44.16	43.90	-6	27,509	-0.02%
2023/05/23	38.5	44.03	81	44.01	43.70	-42.5	28,127	-0.15%
2023/05/22	108.1	43.84	79	44.01	43.70	29.1	27,785	0.10%	大買/
2023/05/19	65	43.30	82	43.39	42.50	-17	26,995	-0.06%
2023/05/18	125	41.60	124	41.71	42.20	1	26,067	0.00%	大買/大賣/
2023/05/17	75	39.96	59	40.21	39.95	16	25,602	0.06%
2023/05/16	7.1	39.24	8	39.18	39.25	-0.9	25,599	0.00%
2023/05/15	55	39.17	52	39.05	38.95	3	25,739	0.01%
2023/05/12	7	39.69	11	39.18	39.55	-4	26,196	-0.02%
2023/05/11	32	39.21	34	39.02	38.80	-2	27,085	-0.01%
2023/05/10	60	40.57	57	40.16	40.10	3	27,456	0.01%
2023/05/09	63	42.13	54	40.96	40.85	9	28,203	0.03%
2023/05/08	54	42.32	63	42.66	42.55	-9	28,589	-0.03%
2023/05/05	65	41.86	54	41.70	41.70	11	28,955	0.04%
2023/05/04	49.1	41.82	48	42.21	42.25	1.1	29,544	0.00%
2023/05/03	38	42.35	33	42.27	42.10	5	30,042	0.02%
2023/05/02	41	42.98	34	43.18	43.20	7	30,939	0.02%
2023/04/28	25	43.85	10	43.08	42.30	15	31,074	0.05%
2023/04/27	37	42.77	47	43.58	43.45	-10	30,334	-0.03%
2023/04/26	44.1	41.86	41	41.93	42.75	3.1	29,778	0.01%
2023/04/25	55	43.35	60	42.87	43.00	-5	29,262	-0.02%
2023/04/24	38	44.32	29	44.79	45.50	9	28,135	0.03%
2023/04/21	58	43.83	69	43.93	43.60	-11	27,259	-0.04%
2023/04/20	134	44.86	102	45.04	44.10	32	25,445	0.13%	大買/大賣/
2023/04/19	29	42.37	131	42.97	43.60	-102	22,841	-0.45%	大賣/鉅額交易
2023/04/18	32	40.31	30	40.17	39.65	2	21,741	0.01%
2023/04/17	15	40.16	49	39.96	40.45	-34	21,293	-0.16%
2023/04/14	9	38.33	0	0.00	38.20	9	20,859	0.04%
2023/04/13	23	39.19	2	38.78	38.70	21	20,818	0.10%
2023/04/12	17	39.41	10	39.58	39.55	7	20,666	0.03%
2023/04/11	1	39.70	15	39.43	39.10	-14	20,577	-0.07%
2023/04/10	0	0.00	1	39.20	38.90	-1	20,426	0.00%
2023/04/07	11	38.48	0	0.00	38.80	11	20,339	0.05%
2023/04/06	2	38.35	5	38.40	38.25	-3	20,286	-0.01%
2023/03/31	9	38.60	4	38.33	38.55	5	20,243	0.02%
2023/03/30	6	38.23	3	38.30	38.25	3	20,171	0.01%
2023/03/29	4	38.28	4	38.49	38.20	0	20,138	0.00%
2023/03/28	12	38.37	15	38.50	38.25	-3	20,130	-0.01%
2023/03/27	4	39.21	4	39.53	39.00	0	19,980	0.00%
2023/03/24	10	39.23	27	38.69	39.15	-17	19,905	-0.09%
2023/03/23	10	39.34	281	39.24	38.95	-271	19,818	-1.37%	大賣/鉅額交易
2023/03/22	8	40.38	1	40.40	40.05	7	19,608	0.04%
2023/03/21	7	41.03	17	40.79	40.55	-10	19,464	-0.05%
2023/03/20	8	39.82	10	39.95	40.00	-2	19,267	-0.01%
2023/03/17	20	40.62	11	40.52	40.20	9	19,160	0.05%
2023/03/16	21	40.11	19	40.46	40.30	2	18,916	0.01%
2023/03/15	8	40.75	7	41.15	40.65	1	18,713	0.01%
2023/03/14	14	40.71	17	40.48	40.45	-3	18,427	-0.02%
2023/03/13	22	39.63	31	40.01	40.40	-9	18,211	-0.05%
2023/03/10	30	39.76	17.5	39.97	39.60	12.5	18,022	0.07%
2023/03/09	313	41.23	29	40.96	41.00	284	17,743	1.60%	大買/鉅額交易
2023/03/08	35	42.41	64	42.25	42.60	-29	17,033	-0.17%
2023/03/07	30	41.43	35	41.58	41.25	-5	16,222	-0.03%
2023/03/06	50	41.02	69	41.30	40.95	-19	15,670	-0.12%
2023/03/03	20	39.29	12	39.38	39.15	8	14,883	0.05%
2023/03/02	13	39.37	11	39.54	39.30	2	14,712	0.01%
2023/03/01	16.5	39.39	9	39.38	39.70	7.5	14,472	0.05%
2023/02/24	11	38.22	15	38.37	38.00	-4	13,947	-0.03%
2023/02/23	23	39.13	6	39.19	38.90	17	13,626	0.12%
2023/02/22	68	39.58	17	39.74	39.25	51	13,325	0.38%
2023/02/21	30	39.87	36	39.38	41.35	-6	12,743	-0.05%
2023/02/20	12	38.12	3	38.20	38.00	9	11,775	0.08%
2023/02/17	24	37.76	26	37.63	37.85	-2	11,738	-0.02%
2023/02/16	8	37.40	10	37.41	37.45	-2	11,607	-0.02%
2023/02/15	8	37.49	3	37.07	36.95	5	11,476	0.04%
2023/02/14	8	37.21	6	37.06	36.80	2	11,304	0.02%
2023/02/13	3	37.63	4	37.60	37.40	-1	11,196	-0.01%
2023/02/10	25	38.55	22	38.53	37.80	3	11,041	0.03%
2023/02/09	16	38.29	23	38.76	38.75	-7	10,531	-0.07%
2023/02/08	13	36.88	21	37.40	36.85	-8	9,585	-0.08%
2023/02/07	31	36.23	48	37.23	37.85	-17	8,994	-0.19%
2023/02/06	15	37.83	4	37.38	38.35	11	8,026	0.14%
2023/02/03	34	38.12	38	38.27	38.30	-4	7,409	-0.05%
2023/02/02	15	37.10	33.1	37.24	38.00	-18.1	6,824	-0.26%
2023/02/01	22	35.94	30	36.04	36.45	-8	5,941	-0.13%
2023/01/31	44	34.67	48	35.22	35.20	-4	5,156	-0.08%
2023/01/30	6	32.29	42.1	32.43	32.60	-36.1	4,049	-0.89%
2023/01/17	0	0.00	1	29.65	29.65	-1	3,594	-0.03%
2023/01/13	1	29.25	1	29.25	29.20	0	3,613	0.00%
2023/01/12	4	29.38	0	0.00	29.35	4	3,685	0.11%
2023/01/10	10	29.81	3	29.78	29.65	7	3,701	0.19%
2023/01/09	1	30.50	1	30.40	30.40	0	3,687	0.00%
2023/01/05	0	0.00	3	30.60	30.40	-3	3,744	-0.08%
2023/01/04	12	30.88	11	30.96	30.65	1	3,743	0.03%
2023/01/03	0	0.00	3	30.52	30.60	-3	3,722	-0.08%
2022/12/30	0	0.00	2	29.90	29.85	-2	3,717	-0.05%
2022/12/29	2	29.38	0	0.00	29.45	2	3,859	0.05%
2022/12/28	3	29.98	4	30.28	29.80	-1	3,871	-0.03%
2022/12/26	6	30.42	0	0.00	30.30	6	3,913	0.15%
2022/12/23	1	30.50	2	30.13	30.40	-1	3,938	-0.03%
2022/12/22	1	30.10	1	30.65	30.15	0	4,023	0.00%
2022/12/21	3	30.18	2	30.30	30.00	1	4,099	0.02%
2022/12/20	11	30.77	10	30.69	29.75	1	4,113	0.02%
2022/12/19	0	0.00	4	30.45	30.40	-4	4,133	-0.10%
2022/12/16	6	30.33	2	30.60	30.10	4	4,159	0.10%
2022/12/15	2	31.15	4	30.99	31.00	-2	4,148	-0.05%
2022/12/14	3	30.75	4	30.76	30.85	-1	4,128	-0.02%
2022/12/13	1	30.35	3	30.53	30.35	-2	4,218	-0.05%
2022/12/12	2	29.95	4.1	30.17	30.25	-2.1	4,227	-0.05%
2022/12/09	11	30.35	11	30.41	30.05	0	4,290	0.00%
2022/12/08	0	0.00	1	29.90	29.90	-1	4,284	-0.02%
2022/12/07	3	30.10	1	30.00	29.90	2	4,285	0.05%
2022/12/06	0	0.00	1	30.70	30.20	-1	4,259	-0.02%
2022/12/02	3	30.93	11	30.99	30.90	-8	4,236	-0.19%
2022/12/01	1	30.65	2	30.40	30.35	-1	4,090	-0.02%
2022/11/30	0	0.00	1	30.10	30.00	-1	4,014	-0.02%
2022/11/29	1	29.70	1	30.00	30.15	0	4,026	0.00%
2022/11/28	0	0.00	1	29.75	29.80	-1	4,023	-0.02%
2022/11/25	2	29.85	4	30.16	29.85	-2	4,051	-0.05%
2022/11/24	3	29.65	4	29.90	29.95	-1	4,013	-0.02%
2022/11/23	3	29.30	0	0.00	29.35	3	3,981	0.08%
2022/11/22	1	29.45	0	0.00	29.30	1	4,025	0.02%
2022/11/18	0	0.00	3	30.10	29.60	-3	4,047	-0.07%
2022/11/17	3	30.32	7	30.49	30.05	-4	4,006	-0.10%
2022/11/16	19	30.21	22.1	30.14	29.90	-3.1	3,918	-0.08%
2022/11/15	23	30.21	8.3	30.26	30.40	14.8	3,853	0.38%
2022/11/14	0	0.00	0.1	29.40	29.55	-0.1	3,646	0.00%
2022/11/11	1	29.20	1.1	29.19	29.15	-0.1	3,639	0.00%
2022/11/10	0.5	29.25	19	29.06	29.05	-18.5	3,731	-0.49%
2022/11/09	5	29.97	0	0.00	29.45	5	3,743	0.13%
2022/11/08	1	29.75	1	29.50	29.50	0	3,698	0.00%
2022/11/07	2	29.78	0	0.00	29.55	2	3,673	0.05%
2022/11/04	2	29.63	4	29.68	29.85	-2	3,647	-0.05%
2022/11/03	0	0.00	1	29.00	29.00	-1	3,582	-0.03%
2022/11/02	1	28.40	10	28.70	28.75	-9	3,572	-0.25%
2022/11/01	0	0.00	2	28.28	28.40	-2	3,575	-0.06%
2022/10/31	0	0.00	2	27.60	27.60	-2	3,581	-0.06%
2022/10/28	6	27.48	1	27.60	27.40	5	3,635	0.14%
2022/10/27	0	0.00	1.1	27.85	27.85	-1.1	3,700	-0.03%
2022/10/26	3	27.97	1	28.20	27.60	2	3,758	0.05%
2022/10/25	0	0.00	2	27.70	27.65	-2	3,875	-0.05%
2022/10/24	1	27.85	0	0.00	27.40	1	4,217	0.02%
2022/10/21	0	0.00	1	27.40	27.45	-1	4,228	-0.02%
2022/10/20	2	27.60	2	27.85	27.30	0	4,225	0.00%
2022/10/19	1	27.95	0	0.00	27.85	1	4,199	0.02%
2022/10/18	1	28.15	1	28.20	28.25	0	4,225	0.00%
2022/10/17	3	27.27	2	27.70	27.80	1	4,251	0.02%
2022/10/14	0	0.00	2	28.18	28.15	-2	4,281	-0.05%
2022/10/13	2	27.58	4	27.51	27.20	-2	4,332	-0.05%
2022/10/12	20	28.68	0	0.00	28.70	20	4,314	0.46%
2022/10/11	3	28.78	2	29.00	28.75	1	4,388	0.02%
2022/10/07	15	29.88	0	0.00	29.60	15	4,430	0.34%
2022/10/06	0	0.00	2	29.90	29.85	-2	4,486	-0.04%
2022/10/05	0	0.00	2	29.03	28.90	-2	4,372	-0.05%
2022/10/03	0	0.00	2	28.03	28.00	-2	4,462	-0.04%
2022/09/30	1	27.60	3	27.60	28.15	-2	4,609	-0.04%
2022/09/29	1	28.15	3	28.37	28.20	-2	4,664	-0.04%
2022/09/28	2	28.20	2	28.65	27.75	0	4,663	0.00%
2022/09/27	0	0.00	0.2	28.00	28.20	-0.2	4,600	0.00%
2022/09/26	0	0.00	5	28.83	27.80	-5	4,633	-0.11%
2022/09/22	2	29.85	1	29.90	29.95	1	4,673	0.02%
2022/09/21	1	30.30	3	30.27	30.05	-2	4,752	-0.04%
2022/09/20	3	30.13	8	30.22	30.30	-5	4,883	-0.10%
2022/09/16	6	29.83	7	30.16	29.60	-1	4,830	-0.02%
2022/09/15	1	29.90	10	29.85	29.55	-9	4,799	-0.19%
2022/09/13	1	29.35	1	29.25	29.20	0	4,755	0.00%
2022/09/12	2	29.33	5	29.25	29.30	-3	4,786	-0.06%
2022/09/07	1	28.05	1.2	28.32	28.10	-0.2	4,776	0.00%
2022/09/05	6	28.78	0	0.00	28.85	6	4,866	0.12%
2022/09/02	0	0.00	5	29.55	29.45	-5	4,858	-0.10%
2022/09/01	6	29.55	0	0.00	29.55	6	4,867	0.12%
2022/08/31	0	0.00	17.2	30.28	30.30	-17.2	4,882	-0.35%
2022/08/30	0	0.00	0.1	29.80	29.55	-0.1	4,830	0.00%
2022/08/29	2.3	29.39	1	29.50	29.50	1.3	4,860	0.03%
2022/08/22	2.1	30.92	9	30.76	30.55	-7	4,838	-0.14%
2022/08/19	0.1	30.50	0	0.00	30.55	0.1	4,798	0.00%
2022/08/18	8	30.63	5.1	30.15	30.50	2.9	4,790	0.06%
2022/08/17	7	30.34	5	30.25	30.25	2	4,779	0.04%
2022/08/16	1	31.25	0	0.00	31.20	1	4,682	0.02%
2022/08/15	3	31.17	3	30.90	31.25	0	4,692	0.00%
2022/08/12	0	0.00	5	30.45	30.50	-5	4,800	-0.10%
2022/08/11	0.1	30.35	0	0.00	30.30	0.1	4,891	0.00%
2022/08/03	13	30.79	3	30.65	30.50	10	4,927	0.20%
2022/08/02	6	31.38	0.2	31.50	31.35	5.8	4,893	0.12%
2022/08/01	17.2	32.10	8	31.93	31.95	9.2	4,889	0.19%
2022/07/29	31	30.92	27	31.11	31.90	4	4,757	0.08%
2022/07/28	0	30.50	0	0.00	30.40	0	4,468	0.00%
2022/07/25	5	31.05	0	0.00	31.00	5	4,395	0.11%
2022/07/22	2.1	31.45	1	31.95	31.35	1.1	4,372	0.03%
2022/07/21	0	0.00	12.4	31.60	31.75	-12.4	4,397	-0.28%
2022/07/20	6.1	31.62	1.3	31.54	31.20	4.8	4,370	0.11%
2022/07/19	1	31.50	1	31.45	31.50	0	4,411	0.00%
2022/07/18	45.1	31.12	15	31.50	31.05	30.1	4,407	0.68%
2022/07/15	11	31.05	5	30.77	31.10	6	4,350	0.14%
2022/07/14	2	30.10	10	30.85	30.90	-8	4,320	-0.19%
2022/07/13	1	30.00	0	0.00	30.00	1	4,256	0.02%
2022/07/12	5.1	29.60	0	0.00	29.25	5.1	4,282	0.12%
2022/07/11	5.1	30.30	2	30.70	30.20	3.1	4,322	0.07%
2022/07/08	23	30.11	37	30.12	30.30	-14	4,278	-0.33%
2022/07/07	5.1	28.40	5	28.65	28.90	0.1	4,186	0.00%
2022/07/06	3.1	28.68	5	28.64	28.60	-2	4,222	-0.05%
2022/07/05	0	0.00	3	28.02	28.10	-3	4,306	-0.07%
2022/07/04	8	27.88	1	27.50	27.55	7	4,364	0.16%
2022/07/01	5.1	29.01	4.6	29.10	28.35	0.5	4,636	0.01%
2022/06/30	1	29.45	1	29.70	28.80	0	4,741	0.00%
2022/06/29	7	30.34	34	30.33	30.20	-27	4,745	-0.57%
2022/06/28	29.1	30.68	15	30.53	30.80	14.1	4,778	0.30%
2022/06/27	2	29.70	3	29.97	29.80	-1	4,773	-0.02%
2022/06/24	2	29.30	2.5	29.51	29.80	-0.5	4,888	-0.01%
2022/06/23	1	28.85	0.1	28.60	28.90	0.9	4,897	0.02%
2022/06/22	3	28.42	2	28.55	28.45	1	5,049	0.02%
2022/06/21	0	0.00	2	28.68	28.75	-2	5,190	-0.04%
2022/06/20	1.2	27.54	0	0.00	27.20	1.2	5,300	0.02%
2022/06/17	0.1	28.45	1	28.00	28.30	-0.9	5,413	-0.02%
2022/06/16	0	0.00	8	28.85	28.60	-8	5,606	-0.14%
2022/06/15	1	29.54	1	29.15	29.35	0	5,699	0.00%
2022/06/14	0.1	28.50	0	0.00	28.90	0.1	5,669	0.00%
2022/06/13	1.4	28.65	2	28.58	28.45	-0.6	5,760	-0.01%
2022/06/10	1.3	29.28	2	29.15	29.30	-0.7	5,851	-0.01%
2022/06/09	2	29.90	1	30.30	29.65	1	6,019	0.02%
2022/06/08	3	29.75	2	29.90	29.70	1	6,068	0.02%
2022/06/07	0	0.00	1.3	29.81	29.55	-1.3	6,206	-0.02%
2022/06/06	0	0.00	1.1	29.45	29.30	-1.1	6,325	-0.02%
2022/06/02	0.4	29.31	0	0.00	29.30	0.4	6,407	0.01%
2022/06/01	1	29.75	0	0.00	29.45	1	6,505	0.02%
2022/05/31	1	29.40	1	29.20	29.15	0	6,659	0.00%
2022/05/26	2	28.80	2	28.78	28.55	0	6,779	0.00%
2022/05/24	2	28.40	0	0.00	28.25	2	6,884	0.03%
2022/05/23	13	29.01	6	29.30	28.80	7	6,884	0.10%
2022/05/20	7	29.94	1	29.80	29.40	6	6,919	0.09%
2022/05/19	1	29.50	2	29.23	29.60	-1	6,804	-0.01%
2022/05/18	0	0.00	2	29.35	29.45	-2	6,814	-0.03%
2022/05/17	1	28.05	4	28.21	28.50	-3	6,817	-0.04%
2022/05/16	0	0.00	2	27.58	27.35	-2	6,873	-0.03%
2022/05/12	1	26.55	1	27.05	26.55	0	6,994	0.00%
2022/05/11	0	0.00	0.1	27.45	27.25	-0.1	7,008	0.00%
2022/05/10	2.1	27.45	7	27.46	27.45	-4.9	7,051	-0.07%
2022/05/09	3	27.73	15	27.34	27.15	-12	7,221	-0.17%
2022/05/06	2	28.70	2	28.90	28.70	0	7,247	0.00%
2022/05/05	4	29.66	2	29.85	29.75	2	7,312	0.03%
2022/05/04	1	29.10	0	0.00	29.10	1	7,306	0.01%
2022/05/03	0	0.00	10	28.75	28.75	-10	7,377	-0.14%
2022/04/29	12	29.37	0	0.00	28.95	12	7,451	0.16%
2022/04/28	0.2	29.20	1	28.85	28.85	-0.8	7,530	-0.01%
2022/04/27	0.3	28.55	0	0.00	28.75	0.3	7,545	0.00%
2022/04/26	3	29.20	3	29.15	29.20	0	7,622	0.00%
2022/04/25	4.1	29.52	8	30.22	29.20	-3.9	7,678	-0.05%
2022/04/22	3	31.07	0	0.00	31.05	3	7,645	0.04%
2022/04/21	2.5	31.70	0	0.00	31.60	2.5	7,709	0.03%
2022/04/20	6	32.27	6	32.34	32.30	0	7,785	0.00%
2022/04/19	2	32.03	1	32.00	32.05	1	7,852	0.01%
2022/04/18	3	31.75	0	0.00	31.30	3	8,049	0.04%
2022/04/15	6	31.95	1	31.90	31.90	5	8,136	0.06%
2022/04/14	0	0.00	1	32.60	32.30	-1	8,330	-0.01%
2022/04/13	3	32.55	3	32.72	32.85	0	8,546	0.00%
2022/04/12	2	32.40	2	32.55	32.50	0	9,449	0.00%
2022/04/11	4.1	33.21	1	33.70	32.70	3.1	9,696	0.03%
2022/04/08	5	34.28	5	34.39	34.15	0	9,656	0.00%
2022/04/07	16	35.70	8	34.69	34.05	8	9,718	0.08%
2022/04/06	3	35.40	2	35.70	35.70	1	9,652	0.01%
2022/04/01	1.1	35.16	3	35.65	35.90	-1.9	9,998	-0.02%
2022/03/31	9	35.76	4	35.68	35.50	5	11,313	0.04%
2022/03/30	0	0.00	14	35.94	35.95	-14	12,911	-0.11%
2022/03/29	6	35.75	12	35.00	34.90	-6	13,307	-0.05%
2022/03/28	1	35.35	1	35.30	35.55	0	13,210	0.00%
2022/03/25	4	36.01	7	36.15	35.60	-3	13,187	-0.02%
2022/03/24	0	0.00	7	35.64	35.50	-7	13,079	-0.05%
2022/03/23	6	35.20	41	35.53	35.35	-35	13,109	-0.27%
2022/03/22	0	0.00	4	35.63	35.70	-4	13,328	-0.03%
2022/03/21	5	35.40	6	35.28	35.10	-1	13,991	-0.01%
2022/03/18	0	0.00	10	33.64	34.35	-10	14,029	-0.07%
2022/03/17	1	33.40	2	33.83	33.75	-1	14,278	-0.01%
2022/03/16	3	33.55	1	33.05	32.95	2	14,679	0.01%
2022/03/15	2	32.80	1	33.35	32.85	1	14,651	0.01%
2022/03/14	11	33.58	3	33.37	33.45	8	14,637	0.05%
2022/03/10	1	34.50	4	34.71	34.35	-3	14,539	-0.02%
2022/03/09	1	32.30	3	33.37	34.00	-2	14,477	-0.01%
2022/03/08	4	32.39	6	32.43	32.15	-2	14,571	-0.01%
2022/03/07	6	33.01	2	33.08	33.00	4	14,967	0.03%
2022/03/04	3	34.67	2	34.80	34.40	1	15,099	0.01%
2022/03/03	2	34.35	3	34.05	34.25	-1	15,121	-0.01%
2022/03/02	2	33.48	0	0.00	33.60	2	15,242	0.01%
2022/02/25	4	33.43	0	0.00	33.25	4	15,621	0.03%
2022/02/24	6	33.33	0	0.00	33.30	6	15,743	0.04%
2022/02/23	0	0.00	3	34.52	34.60	-3	15,845	-0.02%
2022/02/22	4	34.53	0	0.00	34.20	4	16,268	0.02%
2022/02/21	1	35.20	6	35.22	35.20	-5	16,631	-0.03%
2022/02/18	1	35.20	2	35.43	35.55	-1	17,442	-0.01%
2022/02/17	4.1	35.00	15.1	35.37	34.95	-11	17,780	-0.06%
2022/02/16	21	34.83	3	34.95	34.85	18	18,411	0.10%
2022/02/15	0	0.00	1	34.40	33.90	-1	18,703	-0.01%
2022/02/14	4	33.65	2	33.70	33.60	2	19,805	0.01%
2022/02/11	1	34.40	1	34.45	34.50	0	21,027	0.00%
2022/02/10	3	34.80	0	0.00	34.80	3	21,483	0.01%
2022/02/09	0	0.00	4	35.03	35.10	-4	21,905	-0.02%
2022/02/08	0	0.00	4	34.61	34.75	-4	22,079	-0.02%
2022/02/07	1	33.20	0	0.00	33.95	1	22,587	0.00%
2022/01/25	2	32.40	8	32.35	32.10	-6	23,820	-0.03%
2022/01/24	1	32.75	3	32.40	32.80	-2	24,747	-0.01%
2022/01/21	3	34.02	5	33.83	33.40	-2	26,168	-0.01%
2022/01/20	5	34.27	12	34.10	34.10	-7	27,583	-0.03%
2022/01/19	4.1	34.24	1	34.60	34.10	3.1	28,672	0.01%
2022/01/18	1	34.10	0	0.00	34.10	1	29,621	0.00%
2022/01/17	12	34.22	15	34.50	34.60	-3	29,597	-0.01%
2022/01/14	3	33.55	12	33.20	33.55	-9	29,550	-0.03%
2022/01/13	2	34.05	0	0.00	34.00	2	29,675	0.01%
2022/01/12	13	34.79	8	34.81	34.30	5	29,584	0.02%
2022/01/11	11	35.24	15	34.63	34.50	-4	29,498	-0.01%
2022/01/10	16	35.82	44	35.63	35.75	-28	29,286	-0.10%
2022/01/07	27	36.61	11	36.26	36.25	16	29,165	0.05%
2022/01/06	35	37.18	17.1	37.42	37.35	17.9	28,931	0.06%
2022/01/05	59	38.36	38	38.27	37.15	21	28,728	0.07%
2022/01/04	6	37.10	3	36.83	37.10	3	27,826	0.01%
2022/01/03	13	36.76	30	36.65	35.95	-17	27,520	-0.06%
2021/12/30	1	36.80	9	36.62	36.60	-8	27,480	-0.03%
2021/12/29	61	36.78	48	36.84	36.65	13	27,441	0.05%
2021/12/28	40	37.22	57	37.20	36.90	-17	27,314	-0.06%
2021/12/27	87	38.24	36	37.81	37.60	51	27,062	0.19%
2021/12/24	73	38.95	112.2	38.98	39.95	-39.2	26,024	-0.15%	大賣/
2021/12/23	53	36.38	45	36.58	36.35	8	24,424	0.03%
2021/12/22	2	35.10	0	0.00	35.20	2	24,030	0.01%
2021/12/21	2	34.98	0	0.00	35.15	2	24,146	0.01%
2021/12/20	3	35.12	6	35.20	35.30	-3	24,258	-0.01%
2021/12/17	19	35.46	3	35.35	35.20	16	24,494	0.07%
2021/12/16	8	36.03	17.1	36.00	36.00	-9.1	25,278	-0.04%
2021/12/15	11	36.34	8	35.83	35.00	3	25,333	0.01%
2021/12/14	5	35.67	2	35.60	35.60	3	24,657	0.01%
2021/12/13	70	35.81	2	36.25	35.50	68	24,521	0.28%
2021/12/10	16	35.67	8	35.58	36.00	8	24,219	0.03%
2021/12/09	2	34.45	6	34.20	34.00	-4	23,755	-0.02%
2021/12/08	3	33.87	2	34.05	33.80	1	23,674	0.00%
2021/12/07	0	0.00	1	33.60	33.55	-1	23,573	0.00%
2021/12/03	2	33.15	3	33.02	33.15	-1	23,397	0.00%
2021/12/02	3	32.65	10	32.69	32.35	-7	23,306	-0.03%
2021/12/01	24	32.56	21	32.72	33.25	3	23,147	0.01%
2021/11/30	4	35.48	73	35.41	35.00	-69	22,756	-0.30%
2021/11/29	73	34.64	102	34.45	34.50	-29	22,557	-0.13%	大賣/
2021/11/26	2	34.25	3	34.92	34.40	-1	22,383	0.00%
2021/11/25	0	0.00	15	35.20	34.40	-15	22,180	-0.07%
2021/11/24	4	34.69	2	34.55	34.75	2	22,068	0.01%
2021/11/23	3	35.20	5.2	35.49	35.20	-2.2	21,840	-0.01%
2021/11/22	5	36.02	6.1	35.77	35.40	-1.1	21,725	-0.01%
2021/11/19	86	35.92	44	36.11	35.90	42	21,562	0.19%
2021/11/18	12	36.13	16	36.26	36.00	-4	21,120	-0.02%
2021/11/17	25	38.37	21.1	37.88	37.30	3.9	20,685	0.02%
2021/11/16	21	37.22	10	36.46	37.25	11	19,849	0.06%
2021/11/15	21	37.34	28.2	37.44	37.25	-7.2	19,423	-0.04%
2021/11/12	8	35.58	3.1	36.27	35.85	5	18,705	0.03%
2021/11/11	24	37.81	25.1	37.09	36.25	-1.1	18,338	-0.01%
2021/11/10	171	36.94	185	37.37	37.10	-14	17,216	-0.08%	大買/大賣/
2021/11/09	13	35.24	18	34.63	34.90	-5	15,946	-0.03%
2021/11/08	57	34.23	1	34.45	34.70	56	15,597	0.36%
2021/11/05	76	34.70	6	34.08	34.25	70	15,295	0.46%
2021/11/04	59	34.23	65	34.31	34.40	-6	14,950	-0.04%
2021/11/03	33	33.47	35	33.39	33.30	-2	14,421	-0.01%
2021/11/02	50	35.55	56	33.14	33.10	-6	14,291	-0.04%
2021/11/01	45	36.33	51	36.36	36.30	-6	13,606	-0.04%
2021/10/29	36	33.99	44	34.07	34.60	-8	12,750	-0.06%
2021/10/28	22	32.44	514.1	32.67	32.20	-492.1	11,254	-4.37%	大賣/鉅額交易
2021/10/27	514	31.92	56.4	31.41	31.95	457.6	9,770	4.68%	大買/鉅額交易
2021/10/26	60	29.48	129.2	29.43	29.05	-69.2	8,702	-0.80%	大賣/
2021/10/25	4	28.31	38	28.27	28.45	-34	7,660	-0.44%
2021/10/22	3	27.95	6	27.85	27.95	-3	7,743	-0.04%
2021/10/21	2	28.28	15	28.47	28.00	-13	8,139	-0.16%
2021/10/20	0	0.00	11	27.48	27.55	-11	7,934	-0.14%
2021/10/19	4	27.25	4	27.45	27.35	0	7,935	0.00%
2021/10/15	10	26.80	1	26.90	26.80	9	7,937	0.11%
2021/10/14	4	26.56	0	0.00	26.45	4	7,930	0.05%
2021/10/13	19	26.70	0	0.00	26.60	19	7,905	0.24%
2021/10/12	4	27.45	0	0.00	27.25	4	7,841	0.05%
2021/10/08	19	28.14	2	28.10	28.05	17	7,779	0.22%
2021/10/07	6	28.48	3	28.50	28.55	3	7,768	0.04%
2021/10/06	10	27.90	0	0.00	27.50	10	7,741	0.13%
2021/10/05	11	28.21	1	28.30	28.30	10	7,721	0.13%
2021/10/04	4	28.80	10	28.95	28.80	-6	7,622	-0.08%
2021/10/01	11	28.48	10	28.69	28.50	1	7,383	0.01%
2021/09/30	3	28.52	2	28.70	28.45	1	7,122	0.01%
2021/09/29	0	0.00	12	28.61	28.25	-12	7,123	-0.17%
2021/09/28	1	28.35	13	28.70	28.75	-12	7,226	-0.17%
2021/09/27	12	28.48	0	0.00	28.10	12	7,833	0.15%
2021/09/24	46	29.03	39	29.11	28.90	7	8,042	0.09%
2021/09/23	47.1	29.23	55	29.60	29.35	-7.9	7,733	-0.10%
2021/09/22	26	28.26	23.3	28.28	29.40	2.7	6,798	0.04%
2021/09/17	0	0.00	10	28.00	27.90	-10	6,444	-0.16%
2021/09/16	7	27.78	0	0.00	27.25	7	6,417	0.11%
2021/09/15	1	27.35	0	0.00	27.35	1	6,317	0.02%
2021/09/07	0	0.00	1	26.75	26.95	-1	6,297	-0.02%
2021/09/03	0	0.00	1	27.35	27.25	-1	6,211	-0.02%
2021/09/02	1	26.65	0	0.00	26.55	1	6,134	0.02%
2021/08/31	0	0.00	1	26.65	26.85	-1	6,072	-0.02%
2021/08/30	0	0.00	1	27.05	26.80	-1	6,089	-0.02%
2021/08/27	1	27.15	0	0.00	26.60	1	6,056	0.02%
2021/08/26	0	0.00	5	26.60	26.55	-5	6,004	-0.08%
2021/08/25	0	0.00	3	26.75	26.70	-3	5,983	-0.05%
2021/08/24	1	25.95	0	0.00	25.90	1	5,981	0.02%
2021/08/20	2	25.45	0	0.00	25.50	2	6,031	0.03%
2021/08/19	1	25.45	4.2	25.50	25.30	-3.2	6,012	-0.05%
2021/08/17	1	26.20	0	0.00	26.00	1	6,029	0.02%
2021/08/16	3	26.55	1	26.55	26.45	2	6,022	0.03%
2021/08/13	13.2	27.27	0	0.00	27.00	13.2	5,997	0.22%
2021/08/12	5	27.95	0	0.00	27.30	5	5,980	0.08%
2021/08/11	0	0.00	10	28.00	27.90	-10	5,844	-0.17%
2021/08/09	3	28.00	0	0.00	27.80	3	5,752	0.05%
2021/08/06	27	28.19	20	28.57	28.45	7	5,749	0.12%
2021/08/05	16	27.68	13	27.95	27.50	3	5,460	0.05%
2021/08/04	0	0.00	2	27.75	28.05	-2	5,397	-0.04%
2021/08/03	10	26.85	0	0.00	26.85	10	5,384	0.19%
2021/07/30	1	26.95	1	27.10	26.95	0	5,531	0.00%
2021/07/28	3	26.88	0	0.00	27.50	3	5,589	0.05%
2021/07/27	9	28.11	22	28.08	28.30	-13	5,543	-0.23%
2021/07/23	2	26.15	0	0.00	26.30	2	5,234	0.04%
2021/07/20	3	26.42	3	26.33	26.45	0	5,393	0.00%
2021/07/16	0	0.00	2	27.05	26.85	-2	5,517	-0.04%
2021/07/15	2	26.75	2	26.50	26.75	0	5,614	0.00%
2021/07/13	0	0.00	4	27.15	27.15	-4	5,649	-0.07%
2021/07/12	0	0.00	2	27.55	27.55	-2	5,613	-0.04%
2021/07/09	11	26.85	1	26.80	26.85	10	5,555	0.18%
2021/07/08	1	27.20	0	0.00	27.25	1	5,633	0.02%
2021/07/07	2	27.25	1	27.80	27.35	1	5,739	0.02%
2021/07/06	2	28.03	4	28.23	27.90	-2	5,753	-0.03%
2021/07/05	19	29.03	6	29.20	28.85	13	5,841	0.22%
2021/07/02	70	28.59	40	28.88	28.90	30	5,701	0.53%
2021/07/01	32	26.98	36	27.13	27.50	-4	5,185	-0.08%
2021/06/30	1	25.90	0	0.00	26.00	1	5,396	0.02%
2021/06/29	2	26.03	1	25.85	25.85	1	5,802	0.02%
2021/06/28	3	26.20	0	0.00	26.25	3	5,815	0.05%
2021/06/25	1	27.75	1	27.40	27.70	0	5,871	0.00%
2021/06/22	0	0.00	1	26.95	26.80	-1	5,881	-0.02%
2021/06/21	0	0.00	1	26.65	26.55	-1	5,896	-0.02%
2021/06/18	0	0.00	1	27.00	27.00	-1	5,929	-0.02%
2021/06/17	1	27.20	0	0.00	27.25	1	5,971	0.02%
2021/06/16	2	27.15	0	0.00	27.15	2	6,019	0.03%
2021/06/11	0	0.00	1	27.00	26.85	-1	6,058	-0.02%
2021/06/10	1	26.75	0	0.00	26.80	1	6,081	0.02%
2021/06/07	1	25.90	2	26.60	26.50	-1	6,237	-0.02%
2021/06/02	1	26.90	3	26.82	26.80	-2	6,332	-0.03%
2021/06/01	1	26.75	0	0.00	26.65	1	6,455	0.02%
2021/05/31	1	26.55	0	0.00	26.40	1	6,475	0.02%
2021/05/28	0	0.00	5	26.17	26.35	-5	6,488	-0.08%
2021/05/21	0.2	25.50	0	0.00	25.50	0.2	6,611	0.00%
2021/05/19	0.2	24.99	0	0.00	25.05	0.2	6,914	0.00%
2021/05/18	0.4	24.00	1	24.00	24.80	-0.6	6,952	-0.01%
2021/05/17	0	0.00	6	23.06	23.00	-6	6,981	-0.09%
2021/05/14	13	25.51	2	25.40	24.80	11	6,950	0.16%
2021/05/13	2	25.15	0	0.00	25.05	2	7,022	0.03%
2021/05/12	0	0.00	11	25.10	25.45	-11	6,988	-0.16%
2021/05/11	3	27.18	0	0.00	26.55	3	6,855	0.04%
2021/05/10	1	28.20	0	0.00	28.25	1	6,814	0.01%
2021/05/07	1	29.10	2	28.90	28.95	-1	6,742	-0.01%
2021/05/06	2	28.43	10	28.73	29.05	-8	6,726	-0.12%
2021/05/05	3	27.17	0	0.00	27.20	3	6,620	0.05%
2021/05/04	2	27.93	2	27.25	27.20	0	6,710	0.00%
2021/05/03	2	28.75	10	28.85	28.50	-8	6,635	-0.12%
2021/04/29	16	29.70	15	29.65	29.45	1	6,620	0.02%
2021/04/28	1	29.70	0	0.00	29.90	1	6,596	0.02%
2021/04/27	0	0.00	10	29.10	29.10	-10	6,536	-0.15%
2021/04/23	1	29.05	0	0.00	29.05	1	6,574	0.02%
2021/04/22	2	29.80	3	29.38	29.05	-1	6,618	-0.02%
2021/04/21	6	30.14	0	0.00	29.95	6	6,558	0.09%
2021/04/20	0	29.70	2	29.60	29.65	-2	6,499	-0.03%
2021/04/19	1	29.45	8.1	29.54	29.45	-7.1	6,594	-0.11%
2021/04/16	9	29.17	0	0.00	29.25	9	6,646	0.14%
2021/04/15	6	29.10	0	0.00	29.05	6	6,984	0.09%
2021/04/14	2	28.50	7	28.78	28.95	-5	7,744	-0.06%
2021/04/13	2	29.80	16	29.75	29.25	-14	7,860	-0.18%
2021/04/12	22	30.13	25	30.13	30.15	-3	7,837	-0.04%
2021/04/09	8	30.42	3	30.10	30.10	5	7,846	0.06%
2021/04/08	8	31.03	2	31.03	30.95	6	7,669	0.08%
2021/04/07	13	31.12	29	31.25	31.30	-16	7,565	-0.21%
2021/04/06	20.1	30.72	23.2	31.06	31.35	-3.1	7,343	-0.04%
2021/04/01	87	29.63	111	29.68	29.90	-24	6,835	-0.35%	大賣/
2021/03/31	0.1	28.95	1	29.15	28.95	-0.9	6,472	-0.01%
2021/03/30	31	29.05	4	29.19	29.15	27	6,609	0.41%
2021/03/29	0.2	28.85	0	0.00	28.65	0.2	6,537	0.00%
2021/03/26	1	28.65	2	28.65	28.75	-1	6,590	-0.02%
2021/03/25	9	28.92	3	29.03	28.70	6	6,643	0.09%
2021/03/23	0	0.00	1	28.85	28.75	-1	6,679	-0.01%
2021/03/22	2	29.10	6	29.22	29.20	-4	6,663	-0.06%
2021/03/19	1	28.75	0	0.00	28.90	1	6,684	0.01%
2021/03/18	0	0.00	20	28.65	28.70	-20	6,677	-0.30%
2021/03/17	4	28.69	15	28.68	28.65	-11	6,757	-0.16%
2021/03/16	1	28.55	0	0.00	28.40	1	6,885	0.01%
2021/03/15	2	28.35	0	0.00	28.35	2	6,999	0.03%
2021/03/12	20	28.61	0	0.00	28.55	20	7,075	0.28%
2021/03/11	6	28.72	2	28.60	28.70	4	7,383	0.05%
2021/03/10	1	28.55	0	0.00	28.55	1	7,414	0.01%
2021/03/09	2	28.95	12	28.55	28.60	-10	7,626	-0.13%
2021/03/08	7	29.24	5	29.10	28.95	2	7,746	0.03%
2021/03/05	12	29.13	1	29.00	29.30	11	7,831	0.14%
2021/03/04	1	28.70	0	0.00	28.75	1	7,950	0.01%
2021/03/02	20	29.45	1	29.10	28.90	19	8,466	0.22%
2021/02/26	12	29.01	0	0.00	29.30	12	9,090	0.13%
2021/02/25	0	0.00	1	29.75	29.40	-1	9,524	-0.01%
2021/02/24	5	29.69	0	0.00	29.30	5	9,629	0.05%
2021/02/23	3	29.63	4	29.75	29.70	-1	9,582	-0.01%
2021/02/22	4	30.14	11	30.17	30.10	-7	9,545	-0.07%
2021/02/19	0	0.00	2	29.50	29.75	-2	9,340	-0.02%
2021/02/18	6	29.25	6	29.03	29.15	0	9,323	0.00%
2021/02/17	0	0.00	7	28.85	28.95	-7	9,339	-0.07%
2021/02/05	2	28.80	0	0.00	28.85	2	9,308	0.02%
2021/02/04	5	28.90	4	29.18	29.10	1	9,358	0.01%
2021/02/01	5	27.47	1	27.75	27.90	4	9,682	0.04%
2021/01/29	2	28.53	2	28.20	28.20	0	9,673	0.00%
2021/01/28	1	28.70	0	0.00	28.80	1	9,829	0.01%
2021/01/27	0	0.00	1	29.15	29.15	-1	9,855	-0.01%
2021/01/26	6	29.18	6	29.37	28.85	0	9,887	0.00%
2021/01/22	2	28.45	1	28.55	28.60	1	9,901	0.01%
2021/01/21	7	28.09	0	0.00	27.95	7	9,941	0.07%
2021/01/20	2	28.55	3	28.90	28.20	-1	10,007	-0.01%
2021/01/19	10	29.35	1	29.45	29.20	9	9,997	0.09%
2021/01/18	5	28.87	2	29.20	29.15	3	10,064	0.03%
2021/01/15	3	28.95	2	29.20	28.80	1	10,122	0.01%
2021/01/14	2	29.45	7	29.40	29.55	-5	10,154	-0.05%
2021/01/12	7	29.14	0	0.00	29.00	7	10,221	0.07%
2021/01/11	3	29.75	2	29.73	29.65	1	10,156	0.01%
2021/01/08	10	29.96	2	29.98	30.20	8	10,271	0.08%
2021/01/07	177	30.96	172	31.03	31.25	5	10,264	0.05%	大買/大賣/
2021/01/06	4.1	29.34	17	29.75	29.45	-13	10,401	-0.12%
2021/01/05	1	29.45	38	29.55	29.50	-37	10,848	-0.34%
2021/01/04	6	29.42	2	29.55	29.30	4	10,806	0.04%
2020/12/31	0	0.00	6	29.03	28.95	-6	10,719	-0.06%
2020/12/30	0	0.00	5	29.10	29.00	-5	10,720	-0.05%
2020/12/29	0	0.00	16	28.90	28.85	-16	10,861	-0.15%
2020/12/25	2	28.73	0	0.00	28.85	2	10,741	0.02%
2020/12/24	9	29.03	9	28.87	29.05	0	10,699	0.00%
2020/12/23	0	0.00	5	28.40	28.45	-5	10,545	-0.05%
2020/12/22	6	28.38	12	28.37	27.80	-6	10,587	-0.06%
2020/12/18	2	27.85	11	28.12	28.00	-9	10,552	-0.09%
2020/12/17	3	28.52	3	28.55	28.30	0	10,550	0.00%
2020/12/15	8	28.13	0	0.00	28.05	8	10,752	0.07%
2020/12/14	6	28.76	1	28.90	28.75	5	10,775	0.05%
2020/12/11	11	28.59	8	28.53	28.55	3	10,797	0.03%
2020/12/10	8	28.68	5	29.40	28.95	3	10,799	0.03%
2020/12/09	16	29.80	2	29.45	29.45	14	10,678	0.13%
2020/12/08	15	29.73	3	29.75	29.65	12	10,686	0.11%
2020/12/07	37	30.85	16	31.26	30.10	21	10,646	0.20%
2020/12/04	0	0.00	5	29.55	29.55	-5	10,389	-0.05%
2020/12/03	8	29.77	6	30.04	29.65	2	10,475	0.02%
2020/12/02	5	29.50	8	29.83	29.35	-3	10,456	-0.03%
2020/12/01	7	29.32	0	0.00	29.25	7	10,437	0.07%
2020/11/30	17	29.53	7	29.72	29.55	10	10,438	0.10%
2020/11/27	5	28.95	4	28.98	28.90	1	10,370	0.01%
2020/11/26	4	29.09	18	28.87	28.60	-14	10,410	-0.13%
2020/11/25	26	28.96	28	29.10	28.70	-2	10,293	-0.02%
2020/11/24	19	27.86	18	27.82	28.00	1	9,916	0.01%
2020/11/23	5	27.05	3	27.00	27.05	2	10,531	0.02%
2020/11/18	5	26.46	2	26.48	26.40	3	12,277	0.02%
2020/11/17	4	26.33	1	26.45	26.30	3	12,330	0.02%
2020/11/16	1	26.55	8	26.61	26.50	-7	12,539	-0.06%
2020/11/13	0	0.00	1	26.75	26.70	-1	12,918	-0.01%
2020/11/12	1	26.70	0	0.00	26.70	1	12,992	0.01%
2020/11/11	11	26.97	12	27.19	27.00	-1	13,063	-0.01%
2020/11/10	1	26.60	2	26.55	26.60	-1	13,212	-0.01%
2020/11/09	1	27.45	6	27.41	27.25	-5	13,237	-0.04%
2020/11/06	8	27.00	31	26.79	26.95	-23	13,109	-0.18%
2020/11/05	20	27.21	12	27.11	27.05	8	13,502	0.06%
2020/11/04	30	26.90	22	26.71	26.70	8	14,041	0.06%
2020/11/03	1	26.60	39	26.60	26.65	-38	14,123	-0.27%
2020/11/02	0	0.00	1	26.30	26.25	-1	14,129	-0.01%
2020/10/30	2	26.15	1	26.90	26.10	1	14,159	0.01%
2020/10/29	0	0.00	2	26.65	26.60	-2	14,257	-0.01%
2020/10/28	1	26.90	0	0.00	26.80	1	14,356	0.01%
2020/10/27	1	26.80	3	26.68	26.65	-2	14,261	-0.01%
2020/10/26	2	27.18	3	27.20	27.00	-1	14,253	-0.01%
2020/10/23	2	26.95	1	27.10	26.80	1	14,219	0.01%
2020/10/22	4	26.70	2	26.83	26.65	2	14,153	0.01%
2020/10/21	32	26.98	31	27.11	26.60	1	14,090	0.01%
2020/10/20	9	26.51	9	26.50	26.55	0	14,113	0.00%
2020/10/19	2	26.65	5	26.70	26.40	-3	14,127	-0.02%
2020/10/16	3	26.62	3	26.35	26.30	0	14,211	0.00%
2020/10/15	14	26.90	14	27.21	26.70	0	14,127	0.00%
2020/10/14	102	27.82	82	27.87	27.35	20	13,843	0.14%	大買/
2020/10/13	57	26.73	51	26.75	26.85	6	13,162	0.05%
2020/10/12	15	25.33	0	0.00	25.40	15	12,871	0.12%
2020/10/07	0	0.00	2	25.05	25.15	-2	13,411	-0.01%
2020/10/06	0	0.00	2	25.20	25.20	-2	13,424	-0.01%
2020/10/05	2	24.10	0	0.00	24.00	2	13,370	0.01%
2020/09/28	2	23.80	0	0.00	24.00	2	13,556	0.01%
2020/09/22	0	0.00	2	25.00	24.90	-2	13,792	-0.01%
2020/09/21	2	25.98	11	26.15	25.55	-9	13,707	-0.07%
2020/09/18	4	25.90	1	25.85	25.85	3	13,614	0.02%
2020/09/17	0	0.00	1.4	25.47	25.40	-1.4	13,518	-0.01%
2020/09/15	2	25.30	0	0.00	25.35	2	13,387	0.01%
2020/09/14	1	24.75	0	0.00	24.70	1	13,326	0.01%
2020/09/10	1	25.10	0	0.00	25.05	1	13,146	0.01%
2020/09/09	1	25.05	1	25.35	25.30	0	13,065	0.00%
2020/09/08	1	25.85	4	25.75	25.65	-3	12,970	-0.02%
2020/09/07	0	0.00	8	25.94	25.60	-8	12,800	-0.06%
2020/09/04	0	0.00	4	24.93	25.40	-4	12,613	-0.03%
2020/09/02	6	25.48	6	25.65	25.50	0	12,328	0.00%
2020/09/01	8	25.38	6	25.52	25.25	2	12,153	0.02%
2020/08/31	15	26.02	14	25.85	25.85	1	11,924	0.01%
2020/08/28	7	26.31	3	26.33	26.20	4	11,663	0.03%
2020/08/27	46	26.73	57	26.93	26.30	-11	11,390	-0.10%
2020/08/26	6	25.98	40	25.95	25.65	-34	10,297	-0.33%
2020/08/25	75	26.09	8	25.81	26.40	67	9,697	0.69%
2020/08/24	6	24.62	2	24.93	24.95	4	8,780	0.05%
2020/08/21	2	24.08	517	23.52	24.00	-515	8,376	-6.15%	大賣/鉅額交易
2020/08/20	2	23.13	20	23.60	23.40	-18	8,269	-0.22%
2020/08/19	70	25.89	52	25.92	25.45	18	7,991	0.23%
2020/08/18	0	0.00	42	24.70	24.80	-42	7,530	-0.56%
2020/08/17	0	0.00	60	24.68	24.70	-60	7,421	-0.81%
2020/08/14	125	24.88	63	25.00	24.85	62	7,251	0.85%	大買/
2020/08/13	6	24.21	0	0.00	24.00	6	7,003	0.09%
2020/08/12	1	24.60	11	24.48	24.55	-10	6,865	-0.15%
2020/08/11	95	24.83	61	24.65	24.80	34	6,718	0.51%
2020/08/10	880	24.69	317	24.60	25.30	563	6,250	9.01%	大買/大賣/鉅額交易
2020/08/07	8	23.56	5	23.51	23.50	3	5,512	0.05%
2020/08/05	1	23.35	0	0.00	23.30	1	5,299	0.02%
2020/08/04	11	23.70	15	23.37	23.30	-4	5,214	-0.08%
2020/08/03	1	23.20	1	23.20	23.20	0	5,131	0.00%
2020/07/30	2	22.60	2	22.60	22.70	0	4,934	0.00%
2020/07/24	0	0.00	2	22.80	22.35	-2	4,727	-0.04%
2020/07/23	0	0.00	1	23.35	22.95	-1	4,609	-0.02%
2020/07/22	1	22.45	0	0.00	23.25	1	4,529	0.02%
2020/07/21	0	0.00	5	22.46	22.40	-5	4,421	-0.11%
2020/07/16	12	23.19	16	23.28	23.60	-4	3,989	-0.10%
2020/07/15	6	22.60	15	22.50	22.70	-9	3,602	-0.25%
2020/07/14	31	21.69	39	21.70	22.30	-8	3,287	-0.24%
2020/07/13	0	0.00	3	21.30	21.10	-3	3,001	-0.10%
2020/07/10	13	21.26	26	20.63	21.10	-13	2,971	-0.44%
2020/07/09	0.6	20.75	0	0.00	20.70	0.6	2,861	0.02%
2020/07/08	32	21.00	15	20.94	20.70	17	2,907	0.58%
2020/07/07	0	0.00	2	20.55	20.65	-2	2,813	-0.07%
2020/07/06	2	20.55	2	20.95	20.55	0	2,786	0.00%
2020/07/03	4	20.46	0	0.00	20.50	4	2,673	0.15%
2020/07/01	9	20.37	3	20.63	21.00	6	2,564	0.23%
2020/06/30	1	19.75	0	0.00	19.65	1	2,359	0.04%
2020/06/23	1	20.65	0	0.00	20.80	1	2,372	0.04%
2020/06/22	2	20.78	0	0.00	20.70	2	2,383	0.08%
2020/06/19	3	20.80	2	20.95	20.70	1	2,391	0.04%
2020/06/18	8	20.54	0	0.00	20.65	8	2,366	0.34%
2020/06/17	5	20.60	0	0.00	20.65	5	2,377	0.21%
2020/06/16	2	20.50	0	0.00	20.55	2	2,414	0.08%
2020/06/11	1	20.90	3	20.75	20.50	-2	2,549	-0.08%
2020/06/10	0	0.00	3	20.80	20.90	-3	2,554	-0.12%
2020/06/09	1	20.90	0	0.00	20.90	1	2,625	0.04%
2020/06/05	2	20.95	0	0.00	20.95	2	2,688	0.07%
2020/06/04	1	20.95	0	0.00	20.95	1	2,737	0.04%
2020/05/15	0	0.00	0	20.30	19.95	0	3,112	0.00%
2020/05/12	0	0.00	2	20.60	20.50	-2	3,246	-0.06%
2020/05/11	0	0.00	1	20.45	20.40	-1	3,273	-0.03%
2020/05/08	1	20.50	0	0.00	20.40	1	3,271	0.03%
2020/05/05	2	20.55	2	20.55	20.50	0	3,310	0.00%
2020/04/29	0	0.00	1	20.55	20.50	-1	3,390	-0.03%
2020/04/28	1	20.30	0	0.00	20.30	1	3,444	0.03%
2020/04/27	1	20.10	1	20.15	20.20	0	3,585	0.00%
2020/04/21	0	0.00	1	19.55	19.20	-1	3,741	-0.03%
2020/04/20	1	19.85	4	19.91	19.80	-3	3,824	-0.08%
2020/04/17	4	19.99	0	0.00	19.90	4	3,946	0.10%
2020/04/15	1	20.10	0	0.00	20.10	1	3,922	0.03%
2020/04/13	0	0.00	1	19.60	19.80	-1	3,913	-0.03%
2020/04/10	1	19.05	2	19.10	19.20	-1	3,842	-0.03%
2020/04/09	1	19.20	1	19.10	19.10	0	3,886	0.00%
2020/04/08	1	18.75	1	18.95	19.25	0	3,879	0.00%
2020/04/07	1	18.70	0	0.00	18.65	1	3,880	0.03%
2020/03/27	0	0.00	22	18.66	18.20	-22	4,021	-0.55%
2020/03/26	7	17.34	5	17.48	17.70	2	3,905	0.05%
2020/03/25	2	17.73	5	17.85	17.70	-3	3,884	-0.08%
2020/03/24	3	16.67	7	16.66	16.90	-4	3,869	-0.10%
2020/03/23	9	16.18	0	0.00	16.10	9	3,876	0.23%
2020/03/20	3	16.52	15	16.53	16.85	-12	3,879	-0.31%
2020/03/19	4	15.69	1	16.80	15.35	3	3,869	0.08%
2020/03/18	1	17.45	0	0.00	17.00	1	3,824	0.03%
2020/03/17	1	16.60	4	17.53	17.40	-3	3,870	-0.08%
2020/03/16	1	18.85	2	18.95	18.25	-1	3,862	-0.03%
2020/03/13	2	18.35	11	18.75	18.80	-9	3,864	-0.23%
2020/03/12	3	20.47	0	0.00	19.90	3	3,867	0.08%
2020/03/11	2	21.90	0	0.00	21.30	2	3,829	0.05%
2020/03/10	2	21.45	4	21.85	21.85	-2	3,833	-0.05%
2020/03/09	2	22.20	3	22.05	22.05	-1	3,775	-0.03%
2020/03/06	6	22.97	0	0.00	22.95	6	3,723	0.16%
2020/03/05	0	0.00	6	23.36	23.30	-6	3,712	-0.16%
2020/03/04	1	23.15	0	0.00	23.10	1	3,770	0.03%
2020/03/03	7	23.41	0	0.00	23.30	7	3,815	0.18%
2020/03/02	3	23.23	4	23.35	23.10	-1	3,978	-0.03%
2020/02/27	6	23.66	0	0.00	23.35	6	4,062	0.15%
2020/02/26	5	23.96	1	23.90	23.95	4	4,114	0.10%
2020/02/25	0	0.00	5	24.04	24.05	-5	4,137	-0.12%
2020/02/24	4	24.03	0	0.00	24.05	4	4,155	0.10%
2020/02/21	7	24.51	0	0.00	24.35	7	4,146	0.17%
2020/02/20	0	0.00	1	24.45	24.50	-1	4,153	-0.02%
2020/02/19	0	0.00	5	24.33	24.35	-5	4,138	-0.12%
2020/02/18	3	23.85	4	24.10	24.10	-1	4,320	-0.02%
2020/02/17	15	24.12	0.2	24.05	24.05	14.8	4,607	0.32%
2020/02/14	4	23.58	4	23.50	23.55	0	4,521	0.00%
2020/02/13	3	23.48	2	23.55	23.35	1	4,508	0.02%
2020/02/12	1	23.20	2	23.25	23.25	-1	4,518	-0.02%
2020/02/11	0	0.00	1	23.10	23.10	-1	4,486	-0.02%
2020/02/10	1	22.70	1	22.65	22.65	0	4,491	0.00%
2020/02/07	2	23.00	7	22.97	22.95	-5	4,514	-0.11%
2020/02/06	0	0.00	3	23.32	23.35	-3	4,491	-0.07%
2020/02/05	2	22.65	0	0.00	22.50	2	4,420	0.05%
2020/02/04	2	22.75	6	22.77	22.80	-4	4,384	-0.09%
2020/02/03	2	22.00	0	0.00	22.50	2	4,378	0.05%
2020/01/31	7	23.12	8	22.89	23.30	-1	4,319	-0.02%
2020/01/30	6	23.17	4	22.91	22.85	2	4,275	0.05%
2020/01/20	1	25.35	6	25.32	25.35	-5	4,161	-0.12%
2020/01/17	5	25.15	2	25.15	25.10	3	4,193	0.07%
2020/01/16	6	25.30	0	0.00	25.25	6	4,164	0.14%
2020/01/15	3	24.98	10	25.08	25.15	-7	4,079	-0.17%
2020/01/14	4	25.05	3	25.20	25.00	1	4,057	0.02%
2020/01/13	5	24.83	4	24.65	24.85	1	3,956	0.03%
2019/12/30	5	24.40	0	0.00	24.50	5	3,801	0.13%
2019/12/27	0	0.00	10	24.15	24.20	-10	3,679	-0.27%
2019/12/26	1	24.05	0	0.00	24.05	1	3,664	0.03%
2019/12/25	3	24.10	1	24.15	24.05	2	3,655	0.05%
2019/12/24	2	23.90	2	24.10	23.95	0	3,652	0.00%
2019/12/20	2	23.90	0	0.00	23.80	2	3,629	0.06%
2019/12/19	5	23.72	0	0.00	23.85	5	3,637	0.14%
2019/12/18	0	0.00	3	23.80	23.75	-3	3,654	-0.08%
2019/12/16	1	23.65	4	23.78	23.75	-3	3,639	-0.08%
2019/12/13	7	23.65	10	23.65	23.60	-3	3,609	-0.08%
2019/12/12	7	24.01	2	24.30	23.95	5	3,564	0.14%
2019/12/11	0	0.00	2	24.15	24.20	-2	3,511	-0.06%
2019/12/10	0	0.00	40	23.85	24.05	-40	3,476	-1.15%
2019/12/09	11	24.05	7	23.85	23.90	4	3,438	0.12%
2019/12/06	2	23.50	4	23.75	23.70	-2	3,371	-0.06%
2019/12/05	10	23.80	0	0.00	23.60	10	3,373	0.30%
2019/12/04	5	23.55	0	0.00	23.55	5	3,393	0.15%
2019/12/03	0	0.00	5	23.50	23.55	-5	3,520	-0.14%
2019/12/02	20	23.50	2	23.50	23.50	18	3,554	0.51%
2019/11/29	5	23.66	0	0.00	23.60	5	3,547	0.14%
2019/11/28	2	23.98	7	24.10	23.90	-5	3,500	-0.14%
2019/11/27	0	0.00	5	24.48	24.35	-5	3,552	-0.14%
2019/11/25	29	23.87	20	23.70	23.70	9	3,296	0.27%
2019/11/22	7	23.33	1	23.30	23.40	6	3,240	0.19%
2019/11/21	0	0.00	11	23.16	23.25	-11	3,227	-0.34%
2019/11/20	3	23.20	10	23.35	23.15	-7	3,311	-0.21%
2019/11/19	12	23.31	2	23.20	23.35	10	3,395	0.29%
2019/11/18	2	23.15	4	23.28	23.15	-2	3,401	-0.06%
2019/11/15	2	23.38	1	23.20	23.25	1	3,352	0.03%
2019/11/14	9	23.06	7	22.47	22.95	2	3,139	0.06%
2019/11/05	0	0.00	3	22.60	22.55	-3	3,224	-0.09%
2019/10/31	1	22.45	8	22.45	22.20	-7	3,258	-0.21%
2019/10/29	6	22.55	4	22.25	22.25	2	3,367	0.06%
2019/10/28	1	22.60	0	0.00	22.65	1	3,593	0.03%
2019/10/25	4	22.80	4	22.64	22.50	0	3,564	0.00%
2019/10/23	0	0.00	5	22.35	22.20	-5	3,511	-0.14%
2019/10/08	8	22.25	3	22.15	22.00	5	3,443	0.15%
2019/10/07	2	21.85	2	22.30	22.30	0	3,385	0.00%
2019/10/04	8	21.55	0	0.00	21.45	8	3,337	0.24%
2019/10/03	0	0.00	5	21.45	21.50	-5	3,442	-0.15%
2019/10/02	2	21.45	0	0.00	21.50	2	3,470	0.06%
2019/10/01	3	21.50	0	0.00	21.50	3	3,465	0.09%
2019/09/27	0	0.00	11	21.63	21.30	-11	3,464	-0.32%
2019/09/26	0	0.00	2	21.95	21.90	-2	3,439	-0.06%
2019/09/23	0	0.00	2	22.50	22.50	-2	3,460	-0.06%
2019/09/20	0	0.00	7	22.31	22.35	-7	3,437	-0.20%
2019/09/19	3	22.25	0	0.00	22.30	3	3,406	0.09%
2019/09/17	0	0.00	3	22.00	21.90	-3	3,404	-0.09%
2019/09/16	3	21.95	0	0.00	21.95	3	3,446	0.09%
2019/09/10	2	22.20	0	0.00	22.10	2	3,584	0.06%
2019/09/09	0	0.00	3	22.40	22.35	-3	3,556	-0.08%
2019/09/06	3	22.70	4	22.70	22.65	-1	3,516	-0.03%
2019/09/05	0	0.00	7	22.92	22.95	-7	3,455	-0.20%
2019/09/04	1	22.30	4	22.30	22.65	-3	3,324	-0.09%
2019/09/03	5	22.42	0	0.00	22.35	5	3,285	0.15%
2019/09/02	3	22.10	0	0.00	22.45	3	3,267	0.09%
2019/08/30	2	22.45	8	22.31	22.15	-6	3,245	-0.18%
2019/08/29	2	21.75	0	0.00	21.85	2	3,124	0.06%
2019/08/28	2	21.95	3	22.00	21.85	-1	3,094	-0.03%
2019/08/27	2	22.30	6	21.90	21.95	-4	3,082	-0.13%
2019/08/26	5	21.60	0	0.00	21.55	5	3,101	0.16%
2019/08/23	8	22.19	0	0.00	22.05	8	3,080	0.26%
2019/08/20	2	23.30	1	23.25	23.05	1	2,801	0.04%
2019/08/19	0	0.00	1	22.95	23.10	-1	2,763	-0.04%
2019/08/16	0	0.00	3	22.80	22.85	-3	2,745	-0.11%
2019/08/15	2	22.80	0	0.00	22.80	2	2,707	0.07%
2019/08/14	5	23.40	0	0.00	23.10	5	2,666	0.19%
2019/08/12	0	0.00	5	23.65	23.55	-5	2,551	-0.20%
2019/08/08	3	22.60	5	22.90	22.75	-2	2,376	-0.08%
2019/08/07	0	0.00	8	22.30	22.25	-8	2,279	-0.35%
2019/08/06	1	21.70	6	21.71	21.90	-5	2,291	-0.22%
2019/08/05	1	21.85	0	0.00	21.85	1	2,270	0.04%
2019/08/02	6	21.98	8	21.93	21.90	-2	2,278	-0.09%
2019/08/01	6	22.63	17	22.61	22.50	-11	2,292	-0.48%
2019/07/31	24	22.29	11	22.42	22.70	13	2,251	0.58%
2019/07/30	18	22.58	5	22.68	22.50	13	2,184	0.60%
2019/07/29	4	21.74	0	0.00	21.75	4	2,002	0.20%
2019/07/26	0	0.00	5	21.66	21.75	-5	2,077	-0.24%
2019/07/25	3	21.57	0	0.00	21.60	3	2,113	0.14%
2019/07/23	3	21.38	0	0.00	21.45	3	2,114	0.14%
2019/07/22	3	21.35	4	21.38	21.35	-1	2,143	-0.05%
2019/07/19	2	21.10	0	0.00	21.20	2	2,235	0.09%
2019/07/18	4	21.25	0	0.00	21.05	4	2,247	0.18%
2019/07/17	4	21.40	1	21.40	21.35	3	2,297	0.13%
2019/07/16	1	21.40	3	21.40	21.35	-2	2,440	-0.08%
2019/07/15	0	0.00	3	21.40	21.45	-3	2,511	-0.12%
2019/07/12	0	0.00	11	21.25	21.45	-11	2,581	-0.43%
2019/07/11	2	21.35	6	21.27	21.15	-4	2,618	-0.15%
2019/07/10	2	21.10	0	0.00	21.10	2	2,754	0.07%
2019/07/09	7	21.22	14	21.19	21.15	-7	2,893	-0.24%
2019/07/08	4	20.83	0	0.00	20.85	4	2,813	0.14%
2019/07/05	5	20.70	2	20.70	20.60	3	2,852	0.11%
2019/07/01	0	0.00	2	20.58	20.55	-2	3,357	-0.06%
2019/06/28	3	20.42	0	0.00	20.40	3	3,382	0.09%
2019/06/27	0	0.00	6	20.35	20.60	-6	3,407	-0.18%
2019/06/26	2	20.30	0	0.00	20.20	2	3,426	0.06%
2019/06/25	2	20.30	0	0.00	20.25	2	3,465	0.06%
2019/06/21	2	20.75	0	0.00	20.45	2	3,496	0.06%
2019/06/20	6	21.10	15	21.17	21.10	-9	3,487	-0.26%
2019/06/19	5	19.70	0	0.00	19.75	5	3,382	0.15%
2019/06/18	0	0.00	4	19.60	19.50	-4	3,596	-0.11%
2019/06/13	4	19.70	2	19.80	19.60	2	3,763	0.05%
2019/06/11	0	0.00	1	19.70	19.70	-1	3,809	-0.03%
2019/06/10	0	0.00	1	19.65	19.40	-1	3,857	-0.03%
2019/06/06	2	19.30	0	0.00	19.30	2	4,016	0.05%
2019/06/05	0	0.00	5	19.50	19.40	-5	4,262	-0.12%
2019/06/03	5	19.30	0	0.00	19.40	5	4,471	0.11%
2019/05/31	1	19.80	5	19.80	19.70	-4	4,548	-0.09%
2019/05/30	2	19.45	15	19.27	19.30	-13	4,622	-0.28%
2019/05/29	0	0.00	5	18.85	18.95	-5	5,010	-0.10%
2019/05/28	2	19.05	3	19.00	18.55	-1	5,140	-0.02%
2019/05/27	2	19.00	0	0.00	18.95	2	5,147	0.04%
2019/05/23	2	19.00	0	0.00	18.95	2	5,190	0.04%
2019/05/22	1	19.55	0	0.00	19.50	1	5,232	0.02%
2019/05/21	7	19.27	6	19.44	19.45	1	5,266	0.02%
2019/05/20	0	0.00	4	19.13	19.40	-4	5,301	-0.08%
2019/05/17	4	19.63	0	0.00	19.30	4	5,307	0.08%
2019/05/15	0	0.00	4	20.23	20.05	-4	5,351	-0.07%
2019/05/14	18	20.06	20	19.95	20.20	-2	5,430	-0.04%
2019/05/13	15	20.73	0	0.00	20.75	15	5,468	0.27%
2019/05/10	4	20.73	2	21.15	20.60	2	5,498	0.04%
2019/05/09	9	21.22	0	0.00	20.85	9	5,609	0.16%
2019/05/08	5	21.85	22	21.61	21.85	-17	5,716	-0.30%
2019/05/06	2	22.35	0	0.00	22.00	2	5,720	0.03%
2019/05/03	32	22.87	4	22.93	22.80	28	5,639	0.50%
2019/05/02	55	23.00	57	22.81	22.90	-2	5,555	-0.04%
2019/04/30	0	0.00	3	22.40	22.50	-3	5,507	-0.05%
2019/04/29	4	22.30	0	0.00	22.20	4	5,488	0.07%
2019/04/26	2	22.60	0	0.00	22.25	2	5,475	0.04%
2019/04/25	0	0.00	2	22.85	22.75	-2	5,471	-0.04%
2019/04/24	0	0.00	3	22.80	22.60	-3	5,519	-0.05%
2019/04/23	0	0.00	1	22.90	22.60	-1	5,495	-0.02%
2019/04/22	3	22.75	0	0.00	22.90	3	5,439	0.06%
2019/04/19	0	0.00	2	22.50	22.45	-2	5,308	-0.04%
2019/04/18	4	22.35	0	0.00	22.00	4	5,233	0.08%
2019/04/16	5	22.40	0	0.00	22.45	5	5,118	0.10%
2019/04/15	0	0.00	12	22.46	22.50	-12	4,977	-0.24%
2019/04/12	1	21.75	3	21.80	21.80	-2	4,825	-0.04%
2019/04/11	5	21.90	0	0.00	21.65	5	4,799	0.10%
2019/04/10	10	22.15	15	22.29	22.10	-5	4,723	-0.11%
2019/04/09	25	21.69	35	21.75	21.80	-10	4,415	-0.23%
2019/04/08	1	20.95	5	21.01	20.95	-4	4,251	-0.09%
2019/04/03	0	0.00	5	20.85	21.00	-5	4,212	-0.12%
2019/03/29	0	0.00	1	20.90	20.85	-1	4,083	-0.02%
2019/03/28	5	20.60	5	20.95	20.90	0	4,051	0.00%
2019/03/26	0	0.00	3	21.00	20.80	-3	4,012	-0.07%
2019/03/25	5	20.90	4	20.85	20.85	1	4,020	0.02%
2019/03/22	13	21.36	2	21.55	21.20	11	4,000	0.27%
2019/03/21	14	21.75	37	21.87	21.70	-23	3,969	-0.58%
2019/03/20	4	21.11	3	21.33	21.50	1	4,124	0.02%
2019/03/19	21	21.43	12	21.35	21.20	9	4,092	0.22%
2019/03/18	5	21.10	1	21.10	21.15	4	4,062	0.10%
2019/03/15	8	21.23	0	0.00	21.15	8	4,051	0.20%
2019/03/14	1	21.25	2	21.20	21.25	-1	4,055	-0.02%
2019/03/13	0	0.00	4	21.48	21.15	-4	4,052	-0.10%
2019/03/12	19	21.38	46	21.33	21.30	-27	4,033	-0.67%
2019/03/11	10	21.23	1	21.10	21.15	9	4,010	0.22%
2019/03/08	50	22.25	18	22.41	22.60	32	3,818	0.84%
2019/03/07	8	21.95	5	21.83	22.05	3	3,709	0.08%
2019/03/06	0	0.00	6	22.03	22.30	-6	3,621	-0.17%
2019/03/05	11	22.24	5	22.11	22.10	6	3,530	0.17%
2019/03/04	9	22.55	6	22.75	23.00	3	3,385	0.09%
2019/02/27	1	21.25	0	0.00	21.50	1	2,983	0.03%
2019/02/22	2	20.95	0	0.00	21.00	2	2,895	0.07%
2019/02/21	4	21.05	0	0.00	21.10	4	2,876	0.14%
2019/02/19	1	20.85	0	0.00	20.95	1	2,785	0.04%
2019/02/15	0	0.00	2	20.80	20.90	-2	2,723	-0.07%
2019/02/12	1	20.25	0	0.00	20.65	1	2,545	0.04%
2019/01/30	0	0.00	12	20.25	20.10	-12	2,412	-0.50%
2019/01/29	3	19.90	7	19.83	20.00	-4	2,272	-0.18%
2019/01/28	0	0.00	5	19.35	19.75	-5	2,101	-0.24%
2019/01/24	5	19.05	0	0.00	18.95	5	2,178	0.23%
2019/01/22	1	19.00	0	0.00	19.00	1	2,172	0.05%
2019/01/21	2	19.40	1	19.25	19.25	1	2,152	0.05%
2019/01/16	15	19.93	0	0.00	19.95	15	2,122	0.71%
2019/01/15	0	0.00	8	19.19	19.55	-8	1,974	-0.41%
2019/01/09	0	0.00	1	19.40	19.30	-1	1,948	-0.05%
2019/01/08	0	0.00	2	19.35	19.25	-2	1,946	-0.10%
2018/12/28	0	0.00	2	19.03	18.90	-2	1,978	-0.10%
2018/12/26	0	0.00	5	19.10	18.85	-5	2,003	-0.25%
2018/12/21	0	0.00	4	19.15	19.20	-4	2,030	-0.20%
2018/12/20	2	19.05	0	0.00	19.00	2	2,036	0.10%
2018/12/19	2	19.35	0	0.00	19.30	2	2,027	0.10%
2018/12/18	0	0.00	1	19.90	19.50	-1	2,063	-0.05%
2018/12/17	0	0.00	1	20.50	20.10	-1	2,122	-0.05%
2018/12/14	3	20.30	1	20.40	20.40	2	2,118	0.09%
2018/12/13	44	20.76	40	20.81	20.70	4	2,079	0.19%
2018/12/12	0	0.00	7	19.56	20.15	-7	1,712	-0.41%
2018/12/11	0	0.00	3	19.20	19.00	-3	1,704	-0.18%
2018/12/10	3	19.30	1	19.45	19.05	2	1,762	0.11%
2018/12/07	1	19.35	5	19.03	19.45	-4	1,750	-0.23%
2018/12/06	4	18.96	3	18.80	18.80	1	1,718	0.06%
2018/12/05	6	19.18	0	0.00	19.40	6	1,700	0.35%
2018/12/04	0	0.00	6	19.86	19.60	-6	1,677	-0.36%
2018/12/03	7	19.15	2	19.10	19.50	5	1,569	0.32%
2018/11/30	0	0.00	4	18.55	18.80	-4	1,511	-0.26%
2018/11/29	5	18.66	0	0.00	18.40	5	1,507	0.33%
2018/11/28	0	0.00	2	18.40	18.55	-2	1,505	-0.13%
2018/11/27	1	18.50	3	18.25	18.35	-2	1,513	-0.13%
2018/11/23	0	0.00	2	18.35	18.15	-2	1,547	-0.13%
2018/11/22	2	18.45	0	0.00	18.40	2	1,581	0.13%
2018/11/21	3	18.65	2	18.80	18.65	1	1,603	0.06%
2018/11/20	1	18.05	3	18.20	18.25	-2	1,547	-0.13%
2018/11/19	0	0.00	4	18.18	18.25	-4	1,559	-0.26%
2018/11/16	2	18.10	0	0.00	18.10	2	1,569	0.13%
2018/11/15	3	17.97	0	0.00	17.95	3	1,564	0.19%
2018/11/14	0	0.00	3	17.90	18.25	-3	1,579	-0.19%
2018/11/12	6	18.25	0	0.00	18.25	6	1,598	0.38%
2018/11/09	2	18.40	0	0.00	18.40	2	1,599	0.13%
2018/11/07	1	18.55	2	18.50	18.50	-1	1,607	-0.06%
2018/11/06	1	18.65	2	18.50	18.40	-1	1,634	-0.06%
2018/11/05	3	18.45	0	0.00	18.50	3	1,640	0.18%
2018/11/02	8	18.80	0	0.00	18.70	8	1,744	0.46%
2018/10/26	2	17.40	0	0.00	17.20	2	1,671	0.12%
2018/10/18	1	18.25	0	0.00	18.30	1	1,678	0.06%
2018/10/16	1	18.35	0	0.00	18.35	1	1,688	0.06%
2018/10/01	5	20.50	0	0.00	20.65	5	1,525	0.33%
2018/09/25	0	0.00	3	20.88	20.80	-3	1,503	-0.20%
2018/09/21	1	20.75	1	20.85	20.70	0	1,480	0.00%
2018/09/17	2	20.55	2	20.55	20.55	0	1,352	0.00%
2018/09/10	1	19.95	0	0.00	19.55	1	1,254	0.08%
2018/08/31	5	20.25	0	0.00	20.25	5	1,281	0.39%
2018/08/30	2	20.00	0	0.00	19.90	2	1,338	0.15%
2018/08/29	2	20.60	0	0.00	20.60	2	1,336	0.15%
2018/08/14	0	0.00	1	19.55	19.60	-1	1,218	-0.08%
2018/08/09	1	20.10	0	0.00	19.80	1	1,169	0.09%
2018/07/24	0	0.00	1	19.20	19.25	-1	1,070	-0.09%
2018/07/13	1	18.55	0	0.00	18.50	1	1,176	0.09%
2018/06/12	0	0.00	3	19.90	19.80	-3	1,141	-0.26%
2018/06/07	3	19.70	0	0.00	19.40	3	1,126	0.27%
2018/05/04	0.2	18.60	0	0.00	18.50	0.2	1,300	0.02%
2018/04/19	1	20.35	0	0.00	20.35	1	2,097	0.05%
2018/03/31	0	0.00	3	20.60	20.70	-3	2,035	-0.15%
2018/03/29	5	20.75	0	0.00	20.55	5	2,042	0.24%
2018/03/15	0	0.00	2	21.60	21.60	-2	2,010	-0.10%
2018/03/08	2	21.20	0	0.00	21.15	2	1,999	0.10%
2018/02/07	1	21.15	1	21.15	21.15	0	1,990	0.00%
2018/02/05	1	22.30	1	22.30	22.35	0	1,934	0.00%
2018/02/01	0	0.00	1	23.00	22.70	-1	1,937	-0.05%
2018/01/31	1	22.80	0	0.00	22.75	1	1,916	0.05%
2018/01/30	1	23.05	0	0.00	22.95	1	1,904	0.05%
2018/01/29	1	23.25	0	0.00	23.25	1	1,906	0.05%
2018/01/26	3	23.83	103	24.03	23.45	-100	1,867	-5.35%	大賣/
2018/01/25	100	23.00	8	23.30	23.00	92	1,626	5.66%
2018/01/24	2	22.35	2	22.55	22.50	0	1,515	0.00%
2018/01/23	5	22.48	2	22.40	22.40	3	1,509	0.20%
2018/01/22	8	22.63	2	22.68	22.55	6	1,510	0.40%
2018/01/19	1	22.50	1	22.60	22.60	0	1,511	0.00%
2018/01/18	2	23.00	0	0.00	22.90	2	1,485	0.13%
2018/01/17	3	23.13	0	0.00	23.40	3	1,425	0.21%
2018/01/16	0	0.00	1	22.60	22.75	-1	1,154	-0.09%
2018/01/08	0	0.00	1	21.95	21.80	-1	1,148	-0.09%
2018/01/04	0	0.00	1	21.95	22.05	-1	1,172	-0.09%
2018/01/03	0	0.00	30	22.05	22.00	-30	1,218	-2.46%