康舒 (6282)-元富-城東券商分點個股進出

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－元富-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東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	1	39.35	2	39.80	39.35	-1	10,976	-0.01%
2024/04/30	1	39.70	1	40.00	39.75	0	10,972	0.00%
2024/04/29	0.2	39.68	1	39.50	39.90	-0.8	10,992	-0.01%
2024/04/26	1	39.95	11	39.63	39.50	-10	10,984	-0.09%
2024/04/25	1	39.90	3	40.00	39.85	-2	10,967	-0.02%
2024/04/24	1	39.70	4	40.16	40.40	-3	10,947	-0.03%
2024/04/23	8	38.99	28	39.16	38.85	-20	10,931	-0.18%
2024/04/22	17	39.96	9	40.64	39.35	8	10,877	0.07%
2024/04/19	8	39.86	2.6	40.13	39.50	5.4	10,745	0.05%
2024/04/18	87	40.90	5	40.74	40.40	82	10,615	0.77%
2024/04/17	7	40.56	20	40.50	40.75	-13	10,474	-0.12%
2024/04/16	6	39.12	1	38.15	38.30	5	10,305	0.05%
2024/04/15	4	39.98	0	0.00	39.90	4	10,315	0.04%
2024/04/12	3	40.03	6	40.30	40.45	-3	10,271	-0.03%
2024/04/11	3.2	40.23	11	40.18	40.25	-7.8	10,156	-0.08%
2024/04/10	8	39.29	5.6	39.40	39.20	2.4	9,981	0.02%
2024/04/09	2	38.75	3.3	38.85	39.00	-1.3	10,013	-0.01%
2024/04/08	4	38.53	1.7	38.47	38.50	2.4	10,015	0.02%
2024/04/03	1	38.90	0	0.00	38.85	1	10,019	0.01%
2024/04/02	5	39.07	27	39.01	39.10	-22	10,097	-0.22%
2024/04/01	3	39.32	3.2	39.34	39.40	-0.2	10,145	0.00%
2024/03/29	4.1	38.86	0	0.00	38.75	4.1	10,193	0.04%
2024/03/28	6	38.97	1	39.10	38.90	5	10,175	0.05%
2024/03/27	6.1	39.40	0	0.00	39.00	6.1	10,146	0.06%
2024/03/26	11	39.96	10	39.30	39.15	1	10,103	0.01%
2024/03/25	3	39.97	1	40.30	39.90	2	10,099	0.02%
2024/03/22	2	40.30	0	0.00	40.20	2	10,107	0.02%
2024/03/21	2	40.30	16	40.22	40.30	-14	10,097	-0.14%
2024/03/20	12	39.80	0	0.00	39.65	12	10,091	0.12%
2024/03/19	5	39.99	12	39.91	39.80	-7	10,154	-0.07%
2024/03/18	2	39.45	2.1	39.31	39.65	-0.1	10,366	0.00%
2024/03/15	7	39.24	3	39.20	39.80	4	10,478	0.04%
2024/03/14	2.3	39.12	2	39.23	39.20	0.3	10,726	0.00%
2024/03/13	3.1	39.12	0.2	39.30	39.05	2.9	10,774	0.03%
2024/03/12	2	40.38	12	40.32	40.30	-10	10,779	-0.09%
2024/03/11	1	39.85	2	40.05	40.00	-1	10,904	-0.01%
2024/03/08	4.5	39.81	0	40.25	39.85	4.5	11,025	0.04%
2024/03/07	7.1	40.24	1	40.65	40.00	6.1	11,118	0.05%
2024/03/06	10	41.78	1	41.65	41.10	9	11,233	0.08%
2024/03/05	26.1	41.80	25.6	41.75	41.60	0.5	11,387	0.00%
2024/03/04	16	42.18	2	42.10	41.80	14	11,485	0.12%
2024/03/01	65.3	42.37	64	42.59	42.25	1.3	11,617	0.01%
2024/02/29	19	42.18	50	42.02	42.60	-31	11,708	-0.26%
2024/02/27	22	40.00	26	40.31	39.50	-4	11,723	-0.03%
2024/02/26	8	40.68	4	40.65	40.60	4	13,446	0.03%
2024/02/23	16.3	41.11	6	40.78	40.55	10.3	15,113	0.07%
2024/02/22	12	41.53	6	41.48	41.50	6	15,239	0.04%
2024/02/21	47	42.21	10	42.52	41.45	37	15,179	0.24%
2024/02/20	80	43.52	25	43.18	42.85	55	14,721	0.37%
2024/02/19	11	43.47	44	43.82	43.85	-33	14,197	-0.23%
2024/02/16	19	43.57	23	43.43	43.55	-4	13,967	-0.03%
2024/02/15	31	41.69	113	41.49	42.20	-82	13,696	-0.60%	大賣/
2024/02/05	12	41.11	9	41.66	41.70	3	13,589	0.02%
2024/02/02	43	41.80	92	41.67	41.35	-49	13,461	-0.36%
2024/02/01	159	42.28	10	41.95	42.00	149	13,292	1.12%	大買/鉅額交易
2024/01/31	4	41.08	13	41.10	40.80	-9	12,842	-0.07%
2024/01/30	71	41.38	2	40.85	40.50	69	12,741	0.54%
2024/01/29	24	40.69	25	40.52	40.65	-1	12,517	-0.01%
2024/01/26	1	39.00	1	39.40	38.90	0	12,381	0.00%
2024/01/25	2	39.55	0	0.00	39.35	2	12,422	0.02%
2024/01/24	0.2	39.98	0	0.00	39.85	0.2	12,460	0.00%
2024/01/23	1	39.70	3	39.95	40.05	-2	12,528	-0.02%
2024/01/22	3	39.38	12	39.45	39.45	-9	12,543	-0.07%
2024/01/19	9	38.94	1.2	38.89	38.85	7.8	12,579	0.06%
2024/01/18	0	37.84	0	0.00	38.30	0	12,595	0.00%
2024/01/17	2.1	38.23	10	38.50	37.90	-7.9	12,633	-0.06%
2024/01/16	4	38.84	0	0.00	38.85	4	12,610	0.03%
2024/01/15	6	39.08	9	39.23	39.35	-3	12,657	-0.02%
2024/01/12	3	39.33	2	39.60	38.95	1	12,760	0.01%
2024/01/11	1	39.45	10.1	39.71	39.45	-9.1	12,847	-0.07%
2024/01/10	8.1	38.53	1	38.75	38.75	7.1	12,892	0.06%
2024/01/09	17.1	39.13	35	39.01	38.90	-17.9	12,968	-0.14%
2024/01/08	15	39.89	3	40.08	39.90	12	13,101	0.09%
2024/01/05	5	39.73	2	40.10	39.65	3	13,182	0.02%
2024/01/04	6	39.86	1	39.85	39.75	5	13,377	0.04%
2024/01/03	10	40.17	0	0.00	40.10	10	13,467	0.07%
2024/01/02	2	41.08	0	0.00	40.85	2	13,473	0.01%
2023/12/29	6	41.18	1	41.00	41.10	5	13,509	0.04%
2023/12/28	6	41.43	8	41.46	41.25	-2	13,529	-0.01%
2023/12/27	12	41.25	20	41.31	40.90	-8	13,590	-0.06%
2023/12/26	36	41.10	14	41.14	41.30	22	13,787	0.16%
2023/12/25	9	40.59	8	41.08	40.50	1	13,817	0.01%
2023/12/22	5	40.41	7	40.66	40.45	-2	13,842	-0.01%
2023/12/21	14	40.50	6	40.67	40.55	8	13,877	0.06%
2023/12/20	1	40.65	27	40.76	40.90	-26	13,918	-0.19%
2023/12/19	15	39.93	21	39.90	40.00	-6	13,976	-0.04%
2023/12/18	3	40.07	1	40.35	40.05	2	14,091	0.01%
2023/12/15	17	40.65	0	0.00	40.50	17	14,169	0.12%
2023/12/14	4	40.49	9	40.59	40.55	-5	14,320	-0.03%
2023/12/13	27	40.65	2	40.10	40.05	25	14,340	0.17%
2023/12/12	6	41.73	23	41.44	41.25	-17	14,203	-0.12%
2023/12/11	11	42.45	6	42.46	42.00	5	14,209	0.04%
2023/12/08	2	41.85	13	41.96	41.75	-11	14,044	-0.08%
2023/12/07	4	42.14	10.4	42.17	41.80	-6.4	14,679	-0.04%
2023/12/06	11	41.81	4	41.63	41.50	7	14,734	0.05%
2023/12/05	15	41.32	10	41.52	41.60	5	14,713	0.03%
2023/12/04	16	41.81	19	41.90	41.25	-3	14,650	-0.02%
2023/12/01	20.3	42.33	17	42.46	42.10	3.3	14,631	0.02%
2023/11/30	15.5	41.90	27	41.81	41.90	-11.5	14,758	-0.08%
2023/11/29	44	41.88	36	41.80	41.65	8	14,853	0.05%
2023/11/28	31.4	41.99	10.6	41.86	41.80	20.8	15,043	0.14%
2023/11/27	38	43.09	10	42.86	42.30	28	14,918	0.19%
2023/11/24	43.5	43.44	40	43.59	43.70	3.5	14,718	0.02%
2023/11/23	94	44.59	182	44.60	43.75	-88	14,331	-0.61%	大賣/
2023/11/22	190	43.13	142.3	43.60	44.10	47.7	12,667	0.38%	大買/大賣/
2023/11/21	13	40.30	24	40.44	40.70	-11	11,159	-0.10%
2023/11/20	9	39.28	8	39.26	39.45	1	11,274	0.01%
2023/11/17	4	38.89	0	0.00	38.95	4	11,838	0.03%
2023/11/16	6.3	39.23	20	39.27	39.45	-13.8	12,003	-0.11%
2023/11/15	9	38.19	5.3	38.23	38.35	3.7	11,935	0.03%
2023/11/14	40.2	37.49	0	0.00	37.15	40.2	12,047	0.33%
2023/11/13	137	38.00	5	38.05	38.40	132	12,162	1.09%	大買/鉅額交易
2023/11/10	6.9	39.01	1	38.80	39.10	5.9	12,194	0.05%
2023/11/09	28	39.01	0	0.00	39.00	28	12,456	0.22%
2023/11/08	8	39.63	1	39.60	39.55	7	12,864	0.05%
2023/11/07	1	39.70	1	39.25	39.20	0	13,105	0.00%
2023/11/06	0	0.00	2	39.43	39.55	-2	14,180	-0.01%
2023/11/03	71	38.86	2	39.27	38.80	69	14,553	0.47%
2023/11/02	1	38.70	0.2	38.80	38.60	0.9	14,975	0.01%
2023/11/01	2.2	37.84	1	38.00	38.00	1.2	15,472	0.01%
2023/10/31	49.4	38.30	18	38.48	38.00	31.4	15,773	0.20%
2023/10/30	21	39.13	3.1	39.39	39.20	17.9	16,754	0.11%
2023/10/27	43.1	38.76	0	0.00	38.55	43.1	17,835	0.24%
2023/10/26	29	39.01	11	39.07	38.95	18	19,965	0.09%
2023/10/25	25	39.81	1.5	40.14	39.70	23.5	20,822	0.11%
2023/10/24	32	39.70	2	39.50	40.00	30	21,932	0.14%
2023/10/23	71.1	39.62	2	39.75	39.50	69.1	22,787	0.30%
2023/10/20	22.6	39.33	5	38.96	39.40	17.6	23,267	0.08%
2023/10/19	25.1	39.45	2	39.50	39.70	23.1	23,658	0.10%
2023/10/18	187.2	40.06	24	39.85	39.95	163.2	24,055	0.68%	大買/鉅額交易
2023/10/17	17.2	40.83	4.2	41.33	40.70	13	24,732	0.05%
2023/10/16	40.4	41.14	3	41.08	41.45	37.4	25,612	0.15%
2023/10/13	21	42.99	3	43.40	42.80	18	27,961	0.06%
2023/10/12	72	43.34	3.6	43.98	43.45	68.4	30,081	0.23%
2023/10/11	24.5	42.73	4	42.59	42.35	20.5	30,210	0.07%
2023/10/06	44.3	43.97	0	0.00	43.70	44.3	30,670	0.14%
2023/10/05	25.7	44.21	2	44.75	44.30	23.7	31,388	0.08%
2023/10/04	19	43.80	2	43.33	43.85	17	31,815	0.05%
2023/10/03	25.1	44.45	1	44.75	44.20	24.1	32,722	0.07%
2023/10/02	8.3	45.25	2	44.83	45.45	6.3	33,628	0.02%
2023/09/28	7	43.77	0.1	43.63	43.70	6.9	34,336	0.02%
2023/09/27	2.1	43.10	4	43.00	43.10	-1.9	35,761	-0.01%
2023/09/26	6	43.73	6	43.34	43.20	0	37,794	0.00%
2023/09/25	5	43.36	3.2	43.61	43.45	1.8	38,974	0.00%
2023/09/22	10	43.06	6	42.88	43.50	4	39,302	0.01%
2023/09/21	3.1	42.47	12.3	42.84	42.60	-9.2	39,267	-0.02%
2023/09/20	0.1	43.38	3	43.30	43.15	-2.9	39,189	-0.01%
2023/09/19	16.2	44.01	2	43.90	43.40	14.2	39,311	0.04%
2023/09/18	10	44.83	16	44.86	44.65	-6	39,690	-0.02%
2023/09/15	6.2	45.77	10.2	45.98	45.75	-4	40,063	-0.01%
2023/09/14	4.8	45.39	5	45.58	45.70	-0.3	40,128	0.00%
2023/09/13	6.2	45.12	5	45.02	45.05	1.2	40,247	0.00%
2023/09/12	65	46.82	47.1	47.19	45.40	17.9	40,652	0.04%
2023/09/11	11.1	44.77	19	45.17	44.85	-7.9	40,603	-0.02%
2023/09/08	10	46.38	63	45.98	45.80	-53	40,753	-0.13%
2023/09/07	2.3	47.15	6	47.11	47.00	-3.7	40,959	-0.01%
2023/09/06	3.2	47.47	8	47.44	47.35	-4.8	41,183	-0.01%
2023/09/05	88	47.20	10.2	47.19	47.20	77.8	41,306	0.19%
2023/09/04	23.2	45.37	13.3	45.56	45.90	9.9	41,445	0.02%
2023/09/01	69	47.10	36.9	46.62	46.35	32.1	41,770	0.08%
2023/08/31	10.5	46.12	21	46.43	46.45	-10.5	42,779	-0.02%
2023/08/30	5.2	46.78	4	46.91	46.45	1.2	44,062	0.00%
2023/08/29	15.3	46.52	9	46.58	46.55	6.3	45,482	0.01%
2023/08/28	13.4	46.17	21	46.25	46.35	-7.6	46,384	-0.02%
2023/08/25	29.2	47.35	464	47.24	46.85	-434.8	46,902	-0.93%	大賣/鉅額交易
2023/08/24	18.5	47.71	21	48.18	47.10	-2.5	46,948	-0.01%
2023/08/23	104.4	48.47	69.4	48.54	47.85	34.9	47,201	0.07%	大買/
2023/08/22	34	50.39	70	49.70	49.90	-36	46,884	-0.08%
2023/08/21	26	50.71	0.5	50.60	50.40	25.5	46,749	0.05%
2023/08/18	19.1	51.82	45	51.14	50.20	-25.9	47,029	-0.06%
2023/08/17	16.5	51.76	195	50.19	51.90	-178.5	47,268	-0.38%	大賣/鉅額交易
2023/08/16	52	50.37	72	50.39	50.60	-20	47,831	-0.04%
2023/08/15	45	50.72	33	50.66	50.80	12	48,675	0.02%
2023/08/14	88.3	49.53	130	49.42	49.10	-41.7	49,027	-0.09%	大賣/
2023/08/11	64.3	51.19	54	51.17	50.90	10.3	48,792	0.02%
2023/08/10	113.1	51.46	80.2	51.89	50.90	32.9	48,516	0.07%	大買/
2023/08/09	49	53.60	94	53.30	52.90	-45	47,486	-0.09%
2023/08/08	89	54.22	149	54.03	54.30	-60	47,202	-0.13%	大賣/
2023/08/07	65	53.28	86.6	53.12	54.60	-21.6	46,958	-0.05%
2023/08/04	117.1	51.41	94.3	51.52	52.30	22.8	46,645	0.05%	大買/
2023/08/02	255.4	51.81	216.6	52.25	51.20	38.8	46,533	0.08%	大買/大賣/
2023/08/01	165.5	55.44	209.5	55.59	54.20	-44	45,650	-0.10%	大買/大賣/
2023/07/31	138.9	56.63	182.1	57.07	55.50	-43.1	44,794	-0.10%	大買/大賣/
2023/07/28	62.4	54.82	132.1	54.99	54.90	-69.7	42,884	-0.16%	大賣/
2023/07/27	215.1	53.44	119.4	53.70	54.40	95.7	42,240	0.23%	大買/大賣/
2023/07/26	144.9	51.28	65.1	51.36	51.80	79.8	41,399	0.19%	大買/
2023/07/25	39.4	52.48	28	52.77	51.80	11.4	41,221	0.03%
2023/07/24	65.2	52.06	31	51.86	51.70	34.2	41,224	0.08%
2023/07/21	36	53.39	25	53.43	53.30	11	41,214	0.03%
2023/07/20	121.1	55.60	33.3	55.03	54.40	87.8	41,816	0.21%	大買/
2023/07/19	207.7	54.13	322.3	53.83	55.00	-114.6	41,858	-0.27%	大買/大賣/鉅額交易
2023/07/18	582.6	56.56	590	55.39	52.70	-7.4	42,707	-0.02%	大買/大賣/
2023/07/17	206	54.65	179.1	55.36	56.10	26.9	42,738	0.06%	大買/大賣/
2023/07/14	30.1	51.01	40	50.99	51.20	-10	41,616	-0.02%
2023/07/13	76.1	50.92	59	50.71	50.00	17.1	41,722	0.04%
2023/07/12	126.1	51.87	60	52.04	51.80	66.1	41,607	0.16%	大買/
2023/07/11	92.2	50.89	6	50.82	50.50	86.2	40,894	0.21%
2023/07/10	78.3	52.32	31	50.87	51.10	47.3	40,558	0.12%
2023/07/07	168.4	52.31	78	52.43	53.10	90.4	39,683	0.23%	大買/
2023/07/06	64.1	52.84	39	52.58	52.20	25.1	38,769	0.06%
2023/07/05	48.2	54.25	112	54.58	53.60	-63.8	37,858	-0.17%	大賣/
2023/07/04	178	50.91	144	51.29	50.90	34	36,367	0.09%	大買/大賣/
2023/07/03	74	49.06	116	49.20	48.90	-42	34,318	-0.12%	大賣/
2023/06/30	52	46.08	44.1	45.88	46.45	8	33,156	0.02%
2023/06/29	6	44.58	3	44.30	44.10	3	32,804	0.01%
2023/06/28	13	44.82	9	44.87	44.30	4	32,764	0.01%
2023/06/27	34.1	44.85	18.2	44.51	44.50	15.9	32,815	0.05%
2023/06/26	102	46.37	56	46.65	45.55	46	32,644	0.14%	大買/
2023/06/21	74	48.29	132	48.13	48.80	-58	32,215	-0.18%	大賣/
2023/06/20	37	47.07	14	47.01	46.90	23	31,953	0.07%
2023/06/19	78	46.92	54	46.86	46.65	24	31,896	0.08%
2023/06/16	96	48.76	20	48.70	47.70	76	31,826	0.24%
2023/06/15	122	48.12	48	47.98	48.45	74	31,480	0.24%	大買/
2023/06/14	27.5	47.53	15	47.13	47.00	12.5	31,053	0.04%
2023/06/13	69	47.52	188	47.65	47.55	-119	30,911	-0.38%	大賣/鉅額交易
2023/06/12	28	48.29	25	47.72	47.60	3	30,884	0.01%
2023/06/09	101	47.72	28	47.97	47.90	73	30,833	0.24%	大買/
2023/06/08	38	47.62	92.1	47.74	47.20	-54.1	30,866	-0.18%
2023/06/07	75.6	48.61	41.1	48.27	48.10	34.5	30,694	0.11%
2023/06/06	85.1	48.99	125	49.15	49.20	-39.9	30,757	-0.13%	大賣/
2023/06/05	74.3	51.16	91.5	51.19	51.20	-17.3	30,189	-0.06%
2023/06/02	192	47.78	177	48.50	49.85	15	29,311	0.05%	大買/大賣/
2023/06/01	184	46.08	59	45.84	45.35	125	28,629	0.44%	大買/鉅額交易
2023/05/31	39	44.93	56	44.73	45.00	-17	27,799	-0.06%
2023/05/30	28	43.81	29	44.05	43.60	-1	27,272	0.00%
2023/05/29	47	44.20	33.9	44.43	44.05	13.1	27,500	0.05%
2023/05/26	31.9	42.56	25	42.83	42.15	6.9	27,080	0.03%
2023/05/25	13	43.98	14	43.82	43.50	-1	27,046	0.00%
2023/05/24	31	44.16	30	43.97	43.90	1	27,509	0.00%
2023/05/23	15	43.99	27	43.97	43.70	-12	28,127	-0.04%
2023/05/22	27	43.87	53	44.18	43.70	-26	27,785	-0.09%
2023/05/19	389	43.11	56	43.80	42.50	333	26,995	1.23%	大買/鉅額交易
2023/05/18	47	41.69	40	41.78	42.20	7	26,067	0.03%
2023/05/17	23	40.30	35.1	40.04	39.95	-12.1	25,602	-0.05%
2023/05/16	0	39.25	4	39.25	39.25	-4	25,599	-0.02%
2023/05/15	6.1	39.02	12	39.16	38.95	-5.9	25,739	-0.02%
2023/05/12	21	39.60	3.2	39.56	39.55	17.8	26,196	0.07%
2023/05/11	67.1	38.96	5	38.91	38.80	62.1	27,085	0.23%
2023/05/10	17	40.20	12.3	40.38	40.10	4.7	27,456	0.02%
2023/05/09	59.4	41.56	42	41.72	40.85	17.4	28,203	0.06%
2023/05/08	44	42.61	14	42.54	42.55	30	28,589	0.10%
2023/05/05	100.1	41.82	21	41.70	41.70	79.1	28,955	0.27%
2023/05/04	27.1	42.05	12	42.01	42.25	15.1	29,544	0.05%
2023/05/03	17	42.51	13	42.27	42.10	4	30,042	0.01%
2023/05/02	21	43.09	24	43.18	43.20	-3	30,939	-0.01%
2023/04/28	61.3	42.98	86	43.82	42.30	-24.7	31,074	-0.08%
2023/04/27	134	43.58	35	43.41	43.45	99	30,334	0.33%	大買/
2023/04/26	29	42.33	47	42.55	42.75	-18	29,778	-0.06%
2023/04/25	310.1	44.19	48	43.00	43.00	262.1	29,262	0.90%	大買/鉅額交易
2023/04/24	35	44.72	32	44.17	45.50	3	28,135	0.01%
2023/04/21	40	43.98	46	43.52	43.60	-6	27,259	-0.02%
2023/04/20	97.1	44.82	87	44.72	44.10	10.1	25,445	0.04%
2023/04/19	53	41.92	137	42.57	43.60	-84	22,841	-0.37%	大賣/
2023/04/18	28	40.46	20	40.72	39.65	8	21,741	0.04%
2023/04/17	70	40.54	182.4	39.54	40.45	-112.4	21,293	-0.53%	大賣/鉅額交易
2023/04/14	25.1	38.47	7	38.42	38.20	18.1	20,859	0.09%
2023/04/13	24.1	39.28	34	39.50	38.70	-9.9	20,818	-0.05%
2023/04/12	26	39.47	9	39.57	39.55	17	20,666	0.08%
2023/04/11	28	39.77	71	39.42	39.10	-43	20,577	-0.21%
2023/04/10	18	39.06	44.6	39.02	38.90	-26.6	20,426	-0.13%
2023/04/07	2	38.60	1	38.85	38.80	1	20,339	0.01%
2023/04/06	6.1	38.41	2	38.38	38.25	4.1	20,286	0.02%
2023/03/31	63	38.41	9	38.64	38.55	54	20,243	0.27%
2023/03/30	7	38.24	2	38.30	38.25	5	20,171	0.02%
2023/03/29	15.1	38.42	0	0.00	38.20	15.1	20,138	0.07%
2023/03/28	22.4	38.25	13	38.29	38.25	9.4	20,130	0.05%
2023/03/27	22	39.53	4	39.38	39.00	18	19,980	0.09%
2023/03/24	7	39.04	1	38.75	39.15	6	19,905	0.03%
2023/03/23	32.4	39.24	3	39.07	38.95	29.4	19,818	0.15%
2023/03/22	87	40.17	3	40.77	40.05	84	19,608	0.43%
2023/03/21	10	40.79	15	40.93	40.55	-5	19,464	-0.03%
2023/03/20	26	39.79	9	39.97	40.00	17	19,267	0.09%
2023/03/17	38	40.35	46	40.27	40.20	-8	19,160	-0.04%
2023/03/16	25	40.11	86	40.40	40.30	-61	18,916	-0.32%
2023/03/15	50	41.16	55	41.36	40.65	-5	18,713	-0.03%
2023/03/14	8	40.68	36.1	40.56	40.45	-28.1	18,427	-0.15%
2023/03/13	17	40.01	75.1	39.47	40.40	-58	18,211	-0.32%
2023/03/10	52.1	39.76	13	39.94	39.60	39.1	18,022	0.22%
2023/03/09	53.1	41.16	43.1	41.52	41.00	10	17,743	0.06%
2023/03/08	36	42.84	61	42.33	42.60	-25	17,033	-0.15%
2023/03/07	72	41.45	35	41.59	41.25	37	16,222	0.23%
2023/03/06	50	41.15	109	41.17	40.95	-59	15,670	-0.38%	大賣/
2023/03/03	10	39.38	8	39.40	39.15	2	14,883	0.01%
2023/03/02	256.3	39.46	2	39.53	39.30	254.3	14,712	1.73%	大買/鉅額交易
2023/03/01	55	39.74	180	39.56	39.70	-125	14,472	-0.86%	大賣/鉅額交易
2023/02/24	19	38.14	85	38.01	38.00	-66	13,947	-0.47%
2023/02/23	176	39.07	13	39.15	38.90	163	13,626	1.20%	大買/鉅額交易
2023/02/22	295	39.77	233	39.41	39.25	62	13,325	0.47%	大買/大賣/
2023/02/21	144	39.59	62.1	39.60	41.35	81.9	12,743	0.64%	大買/
2023/02/20	35	38.06	30	38.14	38.00	5	11,775	0.04%
2023/02/17	12	37.77	8	37.69	37.85	4	11,738	0.03%
2023/02/16	28	37.45	23	37.45	37.45	5	11,607	0.04%
2023/02/15	26	37.63	13	37.02	36.95	13	11,476	0.11%
2023/02/14	16.2	36.99	8	37.08	36.80	8.2	11,304	0.07%
2023/02/13	7	37.55	5	37.56	37.40	2	11,196	0.02%
2023/02/10	27	38.50	4	38.31	37.80	23	11,041	0.21%
2023/02/09	58	38.75	73.2	38.25	38.75	-15.2	10,531	-0.14%
2023/02/08	64	37.33	26	37.43	36.85	38	9,585	0.40%
2023/02/07	127.1	37.30	46	37.27	37.85	81.1	8,994	0.90%	大買/
2023/02/06	16	37.63	29	37.86	38.35	-13	8,026	-0.16%
2023/02/03	28	38.18	51	38.17	38.30	-23	7,409	-0.31%
2023/02/02	42	36.96	42	37.36	38.00	0	6,824	0.00%
2023/02/01	37	36.06	60	36.05	36.45	-23	5,941	-0.39%
2023/01/31	43	34.42	114	34.13	35.20	-71	5,156	-1.38%	大賣/
2023/01/30	50	32.43	17.5	32.57	32.60	32.5	4,049	0.80%
2023/01/16	2	29.30	0	0.00	29.15	2	3,596	0.06%
2023/01/13	0	0.00	0	29.70	29.20	0	3,613	0.00%
2023/01/12	1	29.35	0	0.00	29.35	1	3,685	0.03%
2023/01/11	0.1	29.75	0	0.00	29.70	0.1	3,685	0.00%
2023/01/10	1	29.70	3	29.75	29.65	-2	3,701	-0.05%
2023/01/09	1	30.40	0.1	30.55	30.40	0.9	3,687	0.02%
2023/01/04	1	30.75	1	30.95	30.65	0	3,743	0.00%
2023/01/03	3	30.60	5	30.65	30.60	-2	3,722	-0.05%
2022/12/30	1	29.75	0	0.00	29.85	1	3,717	0.03%
2022/12/29	3	29.23	2	29.40	29.45	1	3,859	0.03%
2022/12/27	1	30.40	5	30.40	30.35	-4	3,897	-0.10%
2022/12/26	0	0.00	1	30.40	30.30	-1	3,913	-0.03%
2022/12/20	1	30.20	0	0.00	29.75	1	4,113	0.02%
2022/12/19	1	30.15	1	30.35	30.40	0	4,133	0.00%
2022/12/16	1	30.45	1	30.55	30.10	0	4,159	0.00%
2022/12/15	2	31.08	0	0.00	31.00	2	4,148	0.05%
2022/12/14	2	30.80	12	30.75	30.85	-10	4,128	-0.24%
2022/12/13	5	30.35	5	30.50	30.35	0	4,218	0.00%
2022/12/12	0	0.00	11	29.98	30.25	-11	4,227	-0.26%
2022/12/09	7	30.31	0	0.00	30.05	7	4,290	0.16%
2022/12/07	6	30.32	11	29.74	29.90	-5	4,285	-0.12%
2022/12/06	0	0.00	5	30.75	30.20	-5	4,259	-0.12%
2022/12/05	0	0.00	3	31.10	31.10	-3	4,283	-0.07%
2022/12/02	22	31.07	2.5	31.09	30.90	19.5	4,236	0.46%
2022/12/01	1	30.35	0	0.00	30.35	1	4,090	0.02%
2022/11/30	2	30.20	1	30.20	30.00	1	4,014	0.02%
2022/11/29	1	29.95	2	30.10	30.15	-1	4,026	-0.02%
2022/11/28	31	29.80	33	29.80	29.80	-2	4,023	-0.05%
2022/11/25	3	30.08	2	30.15	29.85	1	4,051	0.02%
2022/11/24	2	29.80	1	29.90	29.95	1	4,013	0.02%
2022/11/23	1	29.20	0	0.00	29.35	1	3,981	0.03%
2022/11/22	6	29.39	0.2	29.40	29.30	5.8	4,025	0.14%
2022/11/21	2.2	29.75	0	0.00	29.65	2.2	4,037	0.05%
2022/11/18	2	30.00	0	0.00	29.60	2	4,047	0.05%
2022/11/17	1	30.20	12	30.25	30.05	-11	4,006	-0.27%
2022/11/16	10	30.50	31	30.28	29.90	-21	3,918	-0.54%
2022/11/15	29	30.26	2	30.10	30.40	27	3,853	0.70%
2022/11/11	1	29.40	0	0.00	29.15	1	3,639	0.03%
2022/11/10	2	29.40	2	29.05	29.05	0	3,731	0.00%
2022/11/09	13	29.92	2	29.50	29.45	11	3,743	0.29%
2022/11/08	10	29.55	5	29.51	29.50	5	3,698	0.14%
2022/11/07	4	29.80	2	29.70	29.55	2	3,673	0.05%
2022/11/04	1	29.00	4	29.68	29.85	-3	3,647	-0.08%
2022/11/03	3	28.90	0	0.00	29.00	3	3,582	0.08%
2022/11/02	1	28.75	3	28.75	28.75	-2	3,572	-0.06%
2022/11/01	2	28.00	0	0.00	28.40	2	3,575	0.06%
2022/10/31	0	0.00	5	27.69	27.60	-5	3,581	-0.14%
2022/10/28	0	0.00	1	27.80	27.40	-1	3,635	-0.03%
2022/10/27	0	0.00	2	27.75	27.85	-2	3,700	-0.05%
2022/10/26	6	27.96	1	28.00	27.60	5	3,758	0.13%
2022/10/25	1	27.45	2	27.30	27.65	-1	3,875	-0.03%
2022/10/24	0	0.00	2	27.70	27.40	-2	4,217	-0.05%
2022/10/21	3	27.53	0	0.00	27.45	3	4,228	0.07%
2022/10/20	14	27.59	1	27.30	27.30	13	4,225	0.31%
2022/10/17	0	0.00	10	27.01	27.80	-10	4,251	-0.24%
2022/10/14	0	0.00	1	28.15	28.15	-1	4,281	-0.02%
2022/10/13	0	0.00	3	27.50	27.20	-3	4,332	-0.07%
2022/10/11	0	0.00	50	28.82	28.75	-50	4,388	-1.14%
2022/10/07	7	29.91	4	29.59	29.60	3	4,430	0.07%
2022/10/06	53	29.89	3	29.73	29.85	50	4,486	1.11%
2022/10/05	3	29.10	3	29.10	28.90	0	4,372	0.00%
2022/09/29	3.5	28.56	3	28.70	28.20	0.5	4,664	0.01%
2022/09/27	6.2	27.80	6	27.90	28.20	0.2	4,600	0.00%
2022/09/26	8.1	28.55	6	28.50	27.80	2.1	4,633	0.05%
2022/09/23	4	30.20	6	29.40	29.50	-2	4,634	-0.04%
2022/09/22	2	30.15	2	30.00	29.95	0	4,673	0.00%
2022/09/21	7	30.30	7	30.20	30.05	0	4,752	0.00%
2022/09/20	1	30.10	11	29.83	30.30	-10	4,883	-0.20%
2022/09/19	7	28.98	10	29.36	28.85	-3	4,809	-0.06%
2022/09/16	22	29.83	19	29.82	29.60	3	4,830	0.06%
2022/09/15	16	29.57	7	29.84	29.55	9	4,799	0.19%
2022/09/14	0	0.00	3	29.13	29.45	-3	4,721	-0.06%
2022/09/12	2	29.33	0	0.00	29.30	2	4,786	0.04%
2022/09/08	0.2	28.75	1	28.55	28.90	-0.8	4,750	-0.02%
2022/09/07	1.1	28.12	0	0.00	28.10	1.1	4,776	0.02%
2022/09/06	0	0.00	3	28.65	28.50	-3	4,865	-0.06%
2022/09/05	1.2	28.83	0	0.00	28.85	1.2	4,866	0.02%
2022/09/02	1	29.45	0	0.00	29.45	1	4,858	0.02%
2022/09/01	3	29.68	0	0.00	29.55	3	4,867	0.06%
2022/08/31	3	30.22	4	29.99	30.30	-1	4,882	-0.02%
2022/08/30	1	29.55	0	0.00	29.55	1	4,830	0.02%
2022/08/26	1	30.65	0	0.00	30.60	1	4,817	0.02%
2022/08/25	0	30.60	0	0.00	30.70	0	4,802	0.00%
2022/08/22	1	30.75	1	31.10	30.55	0	4,838	0.00%
2022/08/19	7	30.54	6	30.51	30.55	1	4,798	0.02%
2022/08/18	0	0.00	27	30.47	30.50	-27	4,790	-0.56%
2022/08/17	3	30.32	11	30.27	30.25	-8	4,779	-0.17%
2022/08/16	2	31.40	0	0.00	31.20	2	4,682	0.04%
2022/08/15	11	31.16	2	31.23	31.25	9	4,692	0.19%
2022/08/11	0	0.00	2	30.70	30.30	-2	4,891	-0.04%
2022/08/08	3	29.25	0	0.00	29.70	3	4,982	0.06%
2022/08/05	0	0.00	1	29.90	29.95	-1	4,964	-0.02%
2022/08/04	3	29.75	56	29.60	29.90	-53	4,959	-1.07%
2022/08/03	3	30.58	0	0.00	30.50	3	4,927	0.06%
2022/08/02	0	0.00	10.1	31.23	31.35	-10.1	4,893	-0.21%
2022/08/01	7	32.14	7	32.29	31.95	0	4,889	0.00%
2022/07/29	0.1	32.00	2	31.15	31.90	-2	4,757	-0.04%
2022/07/28	1	30.50	0	0.00	30.40	1	4,468	0.02%
2022/07/27	5	30.50	1	30.30	30.60	4	4,453	0.09%
2022/07/22	3	31.75	1	31.45	31.35	2	4,372	0.05%
2022/07/21	2	31.00	19	31.69	31.75	-17	4,397	-0.39%
2022/07/20	6	31.70	0	0.00	31.20	6	4,370	0.14%
2022/07/18	11	31.45	40	31.36	31.05	-29	4,407	-0.66%
2022/07/15	0	0.00	7	31.11	31.10	-7	4,350	-0.16%
2022/07/14	33	30.54	4	30.68	30.90	29	4,320	0.67%
2022/07/13	63	30.17	10	30.15	30.00	53	4,256	1.25%
2022/07/11	4	30.45	4	30.65	30.20	0	4,322	0.00%
2022/07/08	0	0.00	10	30.04	30.30	-10	4,278	-0.23%
2022/07/07	1.3	28.60	1	28.85	28.90	0.3	4,186	0.01%
2022/07/06	0	0.00	20	28.75	28.60	-20	4,222	-0.47%
2022/07/05	0	0.00	4	28.16	28.10	-4	4,306	-0.09%
2022/07/04	4	28.06	1	27.55	27.55	3	4,364	0.07%
2022/07/01	1	28.80	11	28.65	28.35	-10	4,636	-0.22%
2022/06/30	1	29.40	16	29.44	28.80	-15	4,741	-0.32%
2022/06/29	19	30.33	25	30.18	30.20	-6	4,745	-0.13%
2022/06/28	61	30.60	10	30.44	30.80	51	4,778	1.07%
2022/06/27	3.1	29.84	2	30.10	29.80	1.1	4,773	0.02%
2022/06/23	10	28.70	0	0.00	28.90	10	4,897	0.20%
2022/06/22	1	28.20	0	0.00	28.45	1	5,049	0.02%
2022/06/21	1	28.75	1	28.15	28.75	0	5,190	0.00%
2022/06/20	0	0.00	8	27.89	27.20	-8	5,300	-0.15%
2022/06/16	20	28.73	2	29.53	28.60	18	5,606	0.32%
2022/06/15	35	29.27	24	29.34	29.35	11	5,699	0.19%
2022/06/14	20	27.95	12	28.83	28.90	8	5,669	0.14%
2022/06/10	10	29.15	5	29.21	29.30	5	5,851	0.09%
2022/06/09	3	29.77	3	30.00	29.65	0	6,019	0.00%
2022/06/08	1	29.90	0	0.00	29.70	1	6,068	0.02%
2022/06/07	3	29.70	11	29.79	29.55	-8	6,206	-0.13%
2022/06/01	0	0.00	8	29.55	29.45	-8	6,505	-0.12%
2022/05/31	3	29.30	0	0.00	29.15	3	6,659	0.05%
2022/05/30	0	0.00	10	29.40	29.40	-10	6,732	-0.15%
2022/05/27	0	0.00	3	29.00	28.90	-3	6,752	-0.04%
2022/05/26	20	28.55	0	0.00	28.55	20	6,779	0.30%
2022/05/25	1	28.90	0	0.00	28.95	1	6,813	0.01%
2022/05/24	2	28.60	0	0.00	28.25	2	6,884	0.03%
2022/05/23	20	28.80	1	29.00	28.80	19	6,884	0.28%
2022/05/20	0	0.00	8	30.11	29.40	-8	6,919	-0.12%
2022/05/19	6	29.23	0	0.00	29.60	6	6,804	0.09%
2022/05/18	1	28.90	21	29.15	29.45	-20	6,814	-0.29%
2022/05/17	0	0.00	25	28.02	28.50	-25	6,817	-0.37%
2022/05/16	0	0.00	2	27.70	27.35	-2	6,873	-0.03%
2022/05/13	0	0.00	11	27.28	27.50	-11	6,923	-0.16%
2022/05/12	23	26.82	10	27.15	26.55	13	6,994	0.19%
2022/05/11	11.1	27.24	10	27.65	27.25	1.1	7,008	0.02%
2022/05/10	1.2	27.41	20	26.98	27.45	-18.8	7,051	-0.27%
2022/05/09	6	27.75	0	0.00	27.15	6	7,221	0.08%
2022/05/06	12	28.70	0	0.00	28.70	12	7,247	0.17%
2022/05/05	35	29.57	21	29.83	29.75	14	7,312	0.19%
2022/05/04	2	29.00	15	29.14	29.10	-13	7,306	-0.18%
2022/04/29	6.1	29.25	0	0.00	28.95	6.1	7,451	0.08%
2022/04/28	5	28.85	12	28.89	28.85	-7	7,530	-0.09%
2022/04/27	3	28.23	0	0.00	28.75	3	7,545	0.04%
2022/04/26	2	29.43	1	29.45	29.20	1	7,622	0.01%
2022/04/25	3.3	29.51	4	29.59	29.20	-0.7	7,678	-0.01%
2022/04/22	1	31.05	1	31.30	31.05	0	7,645	0.00%
2022/04/21	7.1	31.64	6	31.68	31.60	1.1	7,709	0.01%
2022/04/20	7	32.28	6.5	32.23	32.30	0.5	7,785	0.01%
2022/04/19	2	31.98	0	0.00	32.05	2	7,852	0.03%
2022/04/18	4	31.66	0	0.00	31.30	4	8,049	0.05%
2022/04/15	1.1	31.85	0	0.00	31.90	1.1	8,136	0.01%
2022/04/14	2	32.45	0	0.00	32.30	2	8,330	0.02%
2022/04/13	5	32.80	0	0.00	32.85	5	8,546	0.06%
2022/04/12	0	0.00	15	32.38	32.50	-15	9,449	-0.16%
2022/04/11	6	33.13	83	32.81	32.70	-77	9,696	-0.79%
2022/04/08	1	34.20	20	34.50	34.15	-19	9,656	-0.20%
2022/04/07	49	35.32	17	34.96	34.05	32	9,718	0.33%
2022/04/06	12	35.87	0	0.00	35.70	12	9,652	0.12%
2022/03/31	20	35.72	7	35.98	35.50	13	11,313	0.11%
2022/03/30	20	35.67	4	35.70	35.95	16	12,911	0.12%
2022/03/29	13	35.80	2	35.35	34.90	11	13,307	0.08%
2022/03/28	0	0.00	2	35.15	35.55	-2	13,210	-0.02%
2022/03/25	8	36.06	10	35.92	35.60	-2	13,187	-0.02%
2022/03/24	14	35.79	4	35.81	35.50	10	13,079	0.08%
2022/03/23	8	35.48	0	0.00	35.35	8	13,109	0.06%
2022/03/22	10	35.60	4	35.63	35.70	6	13,328	0.05%
2022/03/21	16	35.22	5	35.15	35.10	11	13,991	0.08%
2022/03/18	1	34.30	0	0.00	34.35	1	14,029	0.01%
2022/03/17	5	33.58	2	33.88	33.75	3	14,278	0.02%
2022/03/16	1	33.30	1	33.75	32.95	0	14,679	0.00%
2022/03/15	3	33.33	1	33.60	32.85	2	14,651	0.01%
2022/03/14	2	33.23	291	34.26	33.45	-289	14,637	-1.97%	大賣/鉅額交易
2022/03/11	0	0.00	2	34.58	34.75	-2	14,521	-0.01%
2022/03/10	288	34.59	1	34.45	34.35	287	14,539	1.97%	大買/鉅額交易
2022/03/09	1	33.85	0	0.00	34.00	1	14,477	0.01%
2022/03/08	14	32.43	0	0.00	32.15	14	14,571	0.10%
2022/03/07	3	33.00	5	34.00	33.00	-2	14,967	-0.01%
2022/03/04	6	35.12	1	34.40	34.40	5	15,099	0.03%
2022/03/03	1	34.65	4	34.30	34.25	-3	15,121	-0.02%
2022/03/01	0	0.00	1	33.90	33.85	-1	15,363	-0.01%
2022/02/24	2	34.03	1	33.40	33.30	1	15,743	0.01%
2022/02/23	1	34.60	0	0.00	34.60	1	15,845	0.01%
2022/02/22	1	34.20	1	34.55	34.20	0	16,268	0.00%
2022/02/21	1	35.15	22	35.25	35.20	-21	16,631	-0.13%
2022/02/17	0	0.00	1	35.15	34.95	-1	17,780	-0.01%
2022/02/16	0	0.00	11	34.63	34.85	-11	18,411	-0.06%
2022/02/15	6	34.07	1	34.05	33.90	5	18,703	0.03%
2022/02/14	3	33.97	1	33.80	33.60	2	19,805	0.01%
2022/02/11	0	0.00	20	34.35	34.50	-20	21,027	-0.10%
2022/02/10	3	35.23	10	34.80	34.80	-7	21,483	-0.03%
2022/02/09	0	0.00	1	34.95	35.10	-1	21,905	0.00%
2022/02/08	2	34.05	0	0.00	34.75	2	22,079	0.01%
2022/02/07	0	0.00	5	33.22	33.95	-5	22,587	-0.02%
2022/01/26	2	31.95	6	32.03	31.95	-4	22,967	-0.02%
2022/01/25	5	32.47	0.1	33.00	32.10	4.9	23,820	0.02%
2022/01/24	2	32.70	1	32.20	32.80	1	24,747	0.00%
2022/01/21	4	33.60	3	34.25	33.40	1	26,168	0.00%
2022/01/20	1	34.00	1	34.00	34.10	0	27,583	0.00%
2022/01/19	4	34.56	7	34.29	34.10	-3	28,672	-0.01%
2022/01/18	8	34.11	6	34.09	34.10	2	29,621	0.01%
2022/01/17	0	0.00	2.1	34.31	34.60	-2.1	29,597	-0.01%
2022/01/14	1	33.65	4.3	33.35	33.55	-3.3	29,550	-0.01%
2022/01/13	10	34.15	9	33.95	34.00	1	29,675	0.00%
2022/01/12	1	34.40	24	34.53	34.30	-23	29,584	-0.08%
2022/01/11	5	34.73	2.4	34.61	34.50	2.6	29,498	0.01%
2022/01/10	7	35.77	0.8	35.67	35.75	6.2	29,286	0.02%
2022/01/07	22	36.87	6.4	36.39	36.25	15.6	29,165	0.05%
2022/01/06	17	37.56	13	37.36	37.35	4	28,931	0.01%
2022/01/05	33	38.36	54	38.08	37.15	-21	28,728	-0.07%
2022/01/04	36	36.97	25	36.87	37.10	11	27,826	0.04%
2022/01/03	4	36.31	1	36.05	35.95	3	27,520	0.01%
2021/12/30	0	0.00	10	36.55	36.60	-10	27,480	-0.04%
2021/12/29	46	36.86	30	36.74	36.65	16	27,441	0.06%
2021/12/28	13	37.23	199	37.21	36.90	-186	27,314	-0.68%	大賣/鉅額交易
2021/12/27	178	38.21	35	37.84	37.60	143	27,062	0.53%	大買/鉅額交易
2021/12/24	35	38.34	51.6	38.29	39.95	-16.6	26,024	-0.06%
2021/12/23	12	36.33	9	36.36	36.35	3	24,424	0.01%
2021/12/22	4	35.11	12	35.14	35.20	-8	24,030	-0.03%
2021/12/20	0	0.00	13	34.80	35.30	-13	24,258	-0.05%
2021/12/17	8	35.30	3	35.05	35.20	5	24,494	0.02%
2021/12/16	3	36.32	9	35.86	36.00	-6	25,278	-0.02%
2021/12/15	29	36.52	8	36.06	35.00	21	25,333	0.08%
2021/12/14	1	35.15	4	35.69	35.60	-3	24,657	-0.01%
2021/12/13	4	35.84	9	35.95	35.50	-5	24,521	-0.02%
2021/12/10	19	35.31	16	35.70	36.00	3	24,219	0.01%
2021/12/09	1	34.30	11	34.11	34.00	-10	23,755	-0.04%
2021/12/08	7	33.85	3	34.05	33.80	4	23,674	0.02%
2021/12/07	4	33.76	5	33.85	33.55	-1	23,573	0.00%
2021/12/06	4	33.70	9	33.84	33.80	-5	23,497	-0.02%
2021/12/03	8	33.03	12	33.18	33.15	-4	23,397	-0.02%
2021/12/02	13	32.65	13	32.73	32.35	0	23,306	0.00%
2021/12/01	36	32.87	32	32.96	33.25	4	23,147	0.02%
2021/11/30	25	35.48	19	35.65	35.00	6	22,756	0.03%
2021/11/29	6	34.08	3	34.23	34.50	3	22,557	0.01%
2021/11/26	36	34.86	28	34.45	34.40	8	22,383	0.04%
2021/11/25	4	34.75	4	34.45	34.40	0	22,180	0.00%
2021/11/24	24	34.93	10	34.78	34.75	14	22,068	0.06%
2021/11/23	2	35.50	12	35.44	35.20	-10	21,840	-0.05%
2021/11/22	7	35.84	7	35.71	35.40	0	21,725	0.00%
2021/11/19	86	36.12	28	36.07	35.90	58	21,562	0.27%
2021/11/18	9	36.31	8	36.42	36.00	1	21,120	0.00%
2021/11/17	59	38.16	34	37.87	37.30	25	20,685	0.12%
2021/11/16	38	36.64	51	36.93	37.25	-13	19,849	-0.07%
2021/11/15	38	37.17	20	37.76	37.25	18	19,423	0.09%
2021/11/12	25	35.97	21	35.89	35.85	4	18,705	0.02%
2021/11/11	53	37.26	57	36.91	36.25	-4	18,338	-0.02%
2021/11/10	61	37.24	88	37.49	37.10	-27	17,216	-0.16%
2021/11/09	8	35.20	4	34.94	34.90	4	15,946	0.03%
2021/11/08	13	34.22	38	34.61	34.70	-25	15,597	-0.16%
2021/11/05	24	33.83	0	0.00	34.25	24	15,295	0.16%
2021/11/04	52	34.54	5.6	34.44	34.40	46.4	14,950	0.31%
2021/11/03	12	33.64	22	33.61	33.30	-10	14,421	-0.07%
2021/11/02	58	33.98	56	33.97	33.10	2	14,291	0.01%
2021/11/01	51	35.83	41	35.80	36.30	10	13,606	0.07%
2021/10/29	25	34.14	74	34.29	34.60	-49	12,750	-0.38%
2021/10/28	91	32.09	68	31.96	32.20	23	11,254	0.20%
2021/10/27	78	29.73	163	30.08	31.95	-85	9,770	-0.87%	大賣/
2021/10/26	120	30.17	25	29.66	29.05	95	8,702	1.09%	大買/
2021/10/25	0	0.00	2	28.50	28.45	-2	7,660	-0.03%
2021/10/22	1	27.90	5	27.86	27.95	-4	7,743	-0.05%
2021/10/21	1	28.55	2	28.45	28.00	-1	8,139	-0.01%
2021/10/14	1	26.50	1	26.45	26.45	0	7,930	0.00%
2021/10/13	0	0.00	3.2	27.10	26.60	-3.2	7,905	-0.04%
2021/10/12	1	27.30	14	27.45	27.25	-13	7,841	-0.17%
2021/10/07	0.1	28.40	13	27.97	28.55	-12.9	7,768	-0.17%
2021/10/06	3	28.25	1	28.20	27.50	2	7,741	0.03%
2021/10/05	13	28.27	0	0.00	28.30	13	7,721	0.17%
2021/10/04	21.1	28.99	36	28.59	28.80	-14.9	7,622	-0.20%
2021/10/01	21	28.80	10	28.50	28.50	11	7,383	0.15%
2021/09/30	2	28.58	8	28.73	28.45	-6	7,122	-0.08%
2021/09/29	12	28.31	6	28.42	28.25	6	7,123	0.08%
2021/09/28	1	28.55	2	28.40	28.75	-1	7,226	-0.01%
2021/09/27	3	28.25	1	28.15	28.10	2	7,833	0.03%
2021/09/24	20	28.90	16	29.17	28.90	4	8,042	0.05%
2021/09/23	61	29.20	38	29.44	29.35	23	7,733	0.30%
2021/09/22	12	28.49	24	28.67	29.40	-12	6,798	-0.18%
2021/09/17	12	27.88	7	27.96	27.90	5	6,444	0.08%
2021/09/16	0	0.00	1	27.80	27.25	-1	6,417	-0.02%
2021/09/15	4	27.46	1	27.20	27.35	3	6,317	0.05%
2021/09/13	1	26.75	0	0.00	26.80	1	6,254	0.02%
2021/09/09	1	26.40	0	0.00	26.50	1	6,291	0.02%
2021/09/07	0	0.00	2	26.80	26.95	-2	6,297	-0.03%
2021/09/06	0	0.00	10	27.18	26.80	-10	6,296	-0.16%
2021/09/03	0	0.00	4	27.21	27.25	-4	6,211	-0.06%
2021/09/02	3	26.70	1	26.85	26.55	2	6,134	0.03%
2021/08/31	0	0.00	1	26.85	26.85	-1	6,072	-0.02%
2021/08/30	1	27.05	10	26.80	26.80	-9	6,089	-0.15%
2021/08/26	10	26.45	0	0.00	26.55	10	6,004	0.17%
2021/08/25	0	0.00	10	26.20	26.70	-10	5,983	-0.17%
2021/08/24	2.1	26.10	0	0.00	25.90	2.1	5,981	0.03%
2021/08/23	5.1	26.10	1	26.10	26.10	4.1	6,001	0.07%
2021/08/20	5	25.55	0	0.00	25.50	5	6,031	0.08%
2021/08/19	0	0.00	30	25.57	25.30	-30	6,012	-0.50%
2021/08/18	1	25.35	12	25.34	26.40	-11	6,042	-0.18%
2021/08/17	1	26.05	0	0.00	26.00	1	6,029	0.02%
2021/08/16	0	0.00	3	26.28	26.45	-3	6,022	-0.05%
2021/08/13	10	27.30	20	27.30	27.00	-10	5,997	-0.17%
2021/08/12	14	27.66	0	0.00	27.30	14	5,980	0.23%
2021/08/11	2	27.20	9	27.75	27.90	-7	5,844	-0.12%
2021/08/10	5	27.25	1	27.25	27.25	4	5,705	0.07%
2021/08/09	3	28.25	4	27.90	27.80	-1	5,752	-0.02%
2021/08/06	41	28.50	34	28.64	28.45	7	5,749	0.12%
2021/08/05	27	27.91	1	27.70	27.50	26	5,460	0.48%
2021/08/04	1	27.80	2	27.60	28.05	-1	5,397	-0.02%
2021/07/30	1	27.10	3.2	26.98	26.95	-2.2	5,531	-0.04%
2021/07/29	0	27.20	26	27.19	27.05	-26	5,629	-0.46%
2021/07/28	3	26.87	2	27.33	27.50	1	5,589	0.02%
2021/07/27	26	27.98	1	28.25	28.30	25	5,543	0.45%
2021/07/23	0	0.00	5	26.40	26.30	-5	5,234	-0.10%
2021/07/21	6	25.93	1	26.20	25.90	5	5,396	0.09%
2021/07/19	5	27.05	0	0.00	26.95	5	5,420	0.09%
2021/07/16	0	0.00	3	27.03	26.85	-3	5,517	-0.05%
2021/07/15	3	26.65	0	0.00	26.75	3	5,614	0.05%
2021/07/14	1	26.70	1	26.70	26.50	0	5,657	0.00%
2021/07/13	6	27.81	5	27.05	27.15	1	5,649	0.02%
2021/07/12	4	27.55	11	27.30	27.55	-7	5,613	-0.12%
2021/07/09	2	26.80	2	26.85	26.85	0	5,555	0.00%
2021/07/07	2	27.20	6	27.50	27.35	-4	5,739	-0.07%
2021/07/06	60	28.13	65	28.00	27.90	-5	5,753	-0.09%
2021/07/05	24	29.11	5	28.87	28.85	19	5,841	0.33%
2021/07/02	23	27.95	32	28.64	28.90	-9	5,701	-0.16%
2021/07/01	17	27.26	13	27.36	27.50	4	5,185	0.08%
2021/06/30	1	26.00	0	0.00	26.00	1	5,396	0.02%
2021/06/29	3	25.95	0	0.00	25.85	3	5,802	0.05%
2021/06/28	6	26.23	0	0.00	26.25	6	5,815	0.10%
2021/06/25	7	27.61	2	27.70	27.70	5	5,871	0.09%
2021/06/22	0	0.00	1	27.05	26.80	-1	5,881	-0.02%
2021/06/21	1	26.55	0	0.00	26.55	1	5,896	0.02%
2021/06/17	0	0.00	1	27.20	27.25	-1	5,971	-0.02%
2021/06/10	0	0.00	3	26.65	26.80	-3	6,081	-0.05%
2021/06/09	6	26.70	0	0.00	26.60	6	6,117	0.10%
2021/06/08	2	26.60	0	0.00	26.55	2	6,165	0.03%
2021/06/03	1	26.80	0	0.00	26.85	1	6,280	0.02%
2021/06/02	1	26.60	0	0.00	26.80	1	6,332	0.02%
2021/05/31	0	0.00	1	26.55	26.40	-1	6,475	-0.02%
2021/05/28	1	26.35	1	26.30	26.35	0	6,488	0.00%
2021/05/27	0	0.00	4	25.66	26.10	-4	6,493	-0.06%
2021/05/26	1	25.75	1	26.00	25.70	0	6,527	0.00%
2021/05/25	1	25.95	2	25.80	25.75	-1	6,504	-0.02%
2021/05/24	1	25.15	5	25.61	25.75	-4	6,556	-0.06%
2021/05/21	5	25.48	4	25.49	25.50	1	6,611	0.02%
2021/05/20	1	25.15	4	25.35	25.15	-3	6,854	-0.04%
2021/05/19	2	24.75	6	25.08	25.05	-4	6,914	-0.06%
2021/05/18	1	24.00	14	24.39	24.80	-13	6,952	-0.19%
2021/05/17	4	22.69	0	0.00	23.00	4	6,981	0.06%
2021/05/14	2	24.90	0	0.00	24.80	2	6,950	0.03%
2021/05/12	9	25.47	6	25.22	25.45	3	6,988	0.04%
2021/05/11	1	26.85	1	27.45	26.55	0	6,855	0.00%
2021/05/10	5	28.80	1	28.40	28.25	4	6,814	0.06%
2021/05/06	5	28.79	9	28.48	29.05	-4	6,726	-0.06%
2021/05/05	0	0.00	3	27.48	27.20	-3	6,620	-0.05%
2021/05/04	3	27.55	5	27.08	27.20	-2	6,710	-0.03%
2021/05/03	29	28.94	19	28.91	28.50	10	6,635	0.15%
2021/04/29	3	29.73	2	29.40	29.45	1	6,620	0.02%
2021/04/28	2	29.90	13	29.60	29.90	-11	6,596	-0.17%
2021/04/27	0	0.00	1	29.05	29.10	-1	6,536	-0.02%
2021/04/26	0	0.00	2	29.10	29.05	-2	6,546	-0.03%
2021/04/23	1	29.10	0	0.00	29.05	1	6,574	0.02%
2021/04/22	1	29.60	2	29.30	29.05	-1	6,618	-0.02%
2021/04/21	3	30.15	18	29.93	29.95	-15	6,558	-0.23%
2021/04/20	20	29.68	12	29.67	29.65	8	6,499	0.12%
2021/04/19	1	29.55	7	29.55	29.45	-6	6,594	-0.09%
2021/04/16	1	29.25	3	29.22	29.25	-2	6,646	-0.03%
2021/04/15	1	29.20	0	0.00	29.05	1	6,984	0.01%
2021/04/14	8	28.93	5	28.55	28.95	3	7,744	0.04%
2021/04/13	7	29.82	11	30.07	29.25	-4	7,860	-0.05%
2021/04/12	5	30.15	33	30.14	30.15	-28	7,837	-0.36%
2021/04/09	8	30.29	5	30.23	30.10	3	7,846	0.04%
2021/04/08	5	31.00	0	0.00	30.95	5	7,669	0.07%
2021/04/07	50	31.19	40	31.52	31.30	10	7,565	0.13%
2021/04/06	43	31.17	9	30.87	31.35	34	7,343	0.46%
2021/04/01	28	29.80	18	29.81	29.90	10	6,835	0.15%
2021/03/31	1	28.95	0	0.00	28.95	1	6,472	0.02%
2021/03/30	0	0.00	4	29.14	29.15	-4	6,609	-0.06%
2021/03/25	1	28.95	0	0.00	28.70	1	6,643	0.02%
2021/03/24	2	28.73	1	28.55	28.60	1	6,640	0.02%
2021/03/23	1	29.30	0	0.00	28.75	1	6,679	0.01%
2021/03/19	1	28.75	5	28.95	28.90	-4	6,684	-0.06%
2021/03/18	2	28.65	0	0.00	28.70	2	6,677	0.03%
2021/03/17	2	28.60	0	0.00	28.65	2	6,757	0.03%
2021/03/12	0	0.00	1	28.55	28.55	-1	7,075	-0.01%
2021/03/11	8	28.72	0	0.00	28.70	8	7,383	0.11%
2021/03/08	3.5	29.06	0	0.00	28.95	3.5	7,746	0.05%
2021/03/05	2	29.25	5	29.12	29.30	-3	7,831	-0.04%
2021/03/04	4	28.59	0	0.00	28.75	4	7,950	0.05%
2021/03/03	2	28.80	0	0.00	28.75	2	8,118	0.02%
2021/02/26	1	29.00	2	29.30	29.30	-1	9,090	-0.01%
2021/02/24	2	29.53	20	29.30	29.30	-18	9,629	-0.19%
2021/02/23	0	0.00	3	29.80	29.70	-3	9,582	-0.03%
2021/02/22	17	30.22	13	30.12	30.10	4	9,545	0.04%
2021/02/19	0	0.00	6	29.39	29.75	-6	9,340	-0.06%
2021/02/18	0	0.00	5.1	29.15	29.15	-5.1	9,323	-0.05%
2021/02/17	10	28.68	8	28.76	28.95	2	9,339	0.02%
2021/02/05	0	0.00	1	29.10	28.85	-1	9,308	-0.01%
2021/02/04	21	29.10	6	29.13	29.10	15	9,358	0.16%
2021/02/03	2.1	28.68	3	28.70	28.50	-0.9	9,326	-0.01%
2021/02/02	0	0.00	1	28.30	28.20	-1	9,438	-0.01%
2021/02/01	7	27.51	7	27.60	27.90	0	9,682	0.00%
2021/01/29	5	28.66	0	0.00	28.20	5	9,673	0.05%
2021/01/28	2	28.73	5	28.80	28.80	-3	9,829	-0.03%
2021/01/27	2	28.80	4	28.95	29.15	-2	9,855	-0.02%
2021/01/26	6	28.98	7	29.24	28.85	-1	9,887	-0.01%
2021/01/22	0	0.00	1	28.50	28.60	-1	9,901	-0.01%
2021/01/21	2	28.05	15	27.93	27.95	-13	9,941	-0.13%
2021/01/20	7	28.71	2	28.45	28.20	5	10,007	0.05%
2021/01/19	17	29.28	5	29.21	29.20	12	9,997	0.12%
2021/01/18	0	0.00	8	28.90	29.15	-8	10,064	-0.08%
2021/01/15	8	28.93	3	29.02	28.80	5	10,122	0.05%
2021/01/14	4	29.48	2	29.50	29.55	2	10,154	0.02%
2021/01/13	3	29.12	1	29.20	29.05	2	10,198	0.02%
2021/01/12	4	29.03	8	29.00	29.00	-4	10,221	-0.04%
2021/01/11	1	29.65	2	29.60	29.65	-1	10,156	-0.01%
2021/01/08	13	30.08	14	30.03	30.20	-1	10,271	-0.01%
2021/01/07	55	30.88	60	30.94	31.25	-5	10,264	-0.05%
2021/01/06	7	29.35	3	29.78	29.45	4	10,401	0.04%
2021/01/05	3	29.57	4	29.75	29.50	-1	10,848	-0.01%
2021/01/04	2	29.45	11	29.41	29.30	-9	10,806	-0.08%
2020/12/30	0	0.00	3	29.13	29.00	-3	10,720	-0.03%
2020/12/29	1	29.05	3	29.10	28.85	-2	10,861	-0.02%
2020/12/28	0	0.00	3	28.80	29.05	-3	10,807	-0.03%
2020/12/25	2	28.75	1	29.25	28.85	1	10,741	0.01%
2020/12/24	5	29.16	16	29.11	29.05	-11	10,699	-0.10%
2020/12/23	0	0.00	10	28.37	28.45	-10	10,545	-0.09%
2020/12/22	8	28.14	0	0.00	27.80	8	10,587	0.08%
2020/12/21	3	27.82	9	28.01	28.20	-6	10,567	-0.06%
2020/12/18	7	27.91	7	28.02	28.00	0	10,552	0.00%
2020/12/17	5	28.36	7	28.77	28.30	-2	10,550	-0.02%
2020/12/16	3	28.23	2	28.50	28.50	1	10,647	0.01%
2020/12/15	11	28.34	2	28.10	28.05	9	10,752	0.08%
2020/12/14	0	0.00	4	28.70	28.75	-4	10,775	-0.04%
2020/12/11	10	28.41	5	28.87	28.55	5	10,797	0.05%
2020/12/10	8	28.77	9	28.98	28.95	-1	10,799	-0.01%
2020/12/09	7	29.46	12	29.51	29.45	-5	10,678	-0.05%
2020/12/08	10	29.75	15	29.72	29.65	-5	10,686	-0.05%
2020/12/07	12	30.17	6	30.48	30.10	6	10,646	0.06%
2020/12/04	2	29.60	90	29.52	29.55	-88	10,389	-0.85%
2020/12/03	3	29.88	6	29.60	29.65	-3	10,475	-0.03%
2020/12/02	18	29.37	1	29.70	29.35	17	10,456	0.16%
2020/12/01	20	29.35	3	29.30	29.25	17	10,437	0.16%
2020/11/30	1	29.40	12.5	29.71	29.55	-11.5	10,438	-0.11%
2020/11/27	37	28.97	11	28.99	28.90	26	10,370	0.25%
2020/11/26	29	29.15	123	28.87	28.60	-94	10,410	-0.90%	大賣/
2020/11/25	129	29.07	33	28.97	28.70	96	10,293	0.93%	大買/
2020/11/24	42.5	27.71	41	27.62	28.00	1.5	9,916	0.02%
2020/11/23	4	26.89	10	27.10	27.05	-6	10,531	-0.06%
2020/11/19	0	0.00	2	26.35	26.35	-2	11,881	-0.02%
2020/11/18	2	26.35	3	26.50	26.40	-1	12,277	-0.01%
2020/11/17	5	26.25	2	26.35	26.30	3	12,330	0.02%
2020/11/16	8	26.61	2	26.80	26.50	6	12,539	0.05%
2020/11/13	2	26.70	0	0.00	26.70	2	12,918	0.02%
2020/11/12	8	26.75	0	0.00	26.70	8	12,992	0.06%
2020/11/11	0	0.00	8	26.84	27.00	-8	13,063	-0.06%
2020/11/10	2	26.60	92	26.53	26.60	-90	13,212	-0.68%
2020/11/09	53	27.39	4	27.45	27.25	49	13,237	0.37%
2020/11/06	21	27.20	5	26.95	26.95	16	13,109	0.12%
2020/11/05	58	27.14	39	26.87	27.05	19	13,502	0.14%
2020/11/04	19	26.82	6	26.78	26.70	13	14,041	0.09%
2020/11/03	11	26.64	3	26.68	26.65	8	14,123	0.06%
2020/11/02	3	26.00	10	26.33	26.25	-7	14,129	-0.05%
2020/10/30	1	26.90	6	26.70	26.10	-5	14,159	-0.04%
2020/10/29	5	26.50	8	26.48	26.60	-3	14,257	-0.02%
2020/10/28	63	27.07	63	27.05	26.80	0	14,356	0.00%
2020/10/27	7	26.75	25	26.78	26.65	-18	14,261	-0.13%
2020/10/26	6	27.28	8	27.08	27.00	-2	14,253	-0.01%
2020/10/23	24	27.14	21	26.96	26.80	3	14,219	0.02%
2020/10/22	18	26.87	54	26.77	26.65	-36	14,153	-0.25%
2020/10/21	45	26.74	47	26.99	26.60	-2	14,090	-0.01%
2020/10/20	47	26.54	12	26.52	26.55	35	14,113	0.25%
2020/10/19	4	26.50	19	26.63	26.40	-15	14,127	-0.11%
2020/10/16	120	26.71	291	26.64	26.30	-171	14,211	-1.20%	大買/大賣/鉅額交易
2020/10/15	192	27.01	227	27.57	26.70	-35	14,127	-0.25%	大買/大賣/
2020/10/14	468	27.42	283	27.98	27.35	185	13,843	1.34%	大買/大賣/鉅額交易
2020/10/13	57	26.04	55	26.11	26.85	2	13,162	0.02%
2020/10/12	0	0.00	2	25.30	25.40	-2	12,871	-0.02%
2020/10/08	8	25.15	0	0.00	25.15	8	13,148	0.06%
2020/10/07	4	25.18	0	0.00	25.15	4	13,411	0.03%
2020/10/06	1	25.20	16	25.00	25.20	-15	13,424	-0.11%
2020/10/05	0	0.00	1	24.15	24.00	-1	13,370	-0.01%
2020/09/30	0	0.00	1	23.95	23.95	-1	13,412	-0.01%
2020/09/29	4	23.94	0	0.00	23.85	4	13,506	0.03%
2020/09/28	5	23.85	13	23.90	24.00	-8	13,556	-0.06%
2020/09/25	0	0.00	1	23.30	23.30	-1	13,669	-0.01%
2020/09/24	7	24.14	3	24.10	24.05	4	13,606	0.03%
2020/09/23	4	24.86	0	0.00	24.65	4	13,637	0.03%
2020/09/22	12	25.01	5	25.00	24.90	7	13,792	0.05%
2020/09/21	29	25.72	20	26.10	25.55	9	13,707	0.07%
2020/09/18	8	25.64	15	25.86	25.85	-7	13,614	-0.05%
2020/09/17	2	25.40	2	25.60	25.40	0	13,518	0.00%
2020/09/16	0	0.00	2	25.45	25.15	-2	13,427	-0.01%
2020/09/15	1	25.30	12	25.06	25.35	-11	13,387	-0.08%
2020/09/14	1	24.45	1	24.70	24.70	0	13,326	0.00%
2020/09/11	6	24.72	151	24.56	24.30	-145	13,291	-1.09%	大賣/鉅額交易
2020/09/10	0	0.00	7	25.29	25.05	-7	13,146	-0.05%
2020/09/09	3	25.30	125	25.19	25.30	-122	13,065	-0.93%	大賣/鉅額交易
2020/09/08	17	25.77	35	25.86	25.65	-18	12,970	-0.14%
2020/09/07	148	25.66	13	26.06	25.60	135	12,800	1.05%	大買/鉅額交易
2020/09/04	5	25.08	15	25.02	25.40	-10	12,613	-0.08%
2020/09/03	8	25.36	12	25.59	25.30	-4	12,470	-0.03%
2020/09/02	0	0.00	24	25.67	25.50	-24	12,328	-0.19%
2020/09/01	156	25.45	190	25.27	25.25	-34	12,153	-0.28%	大買/大賣/
2020/08/31	167	25.86	15	26.37	25.85	152	11,924	1.27%	大買/鉅額交易
2020/08/28	31	26.10	16	26.23	26.20	15	11,663	0.13%
2020/08/27	262	26.67	298	26.47	26.30	-36	11,390	-0.32%	大買/大賣/
2020/08/26	41	25.93	35	25.89	25.65	6	10,297	0.06%
2020/08/25	69	25.42	40	25.88	26.40	29	9,697	0.30%
2020/08/24	8	24.45	19	24.78	24.95	-11	8,780	-0.13%
2020/08/21	3	23.55	9	23.98	24.00	-6	8,376	-0.07%
2020/08/20	79	24.42	93	24.05	23.40	-14	8,269	-0.17%
2020/08/19	127	25.45	60	25.39	25.45	67	7,991	0.84%	大買/
2020/08/18	55	24.42	32	24.68	24.80	23	7,530	0.31%
2020/08/17	12	24.78	6	24.86	24.70	6	7,421	0.08%
2020/08/14	5	24.70	35	24.91	24.85	-30	7,251	-0.41%
2020/08/13	74	24.27	27	24.38	24.00	47	7,003	0.67%
2020/08/12	33	24.46	4	24.78	24.55	29	6,865	0.42%
2020/08/11	35	24.90	104	24.92	24.80	-69	6,718	-1.03%	大賣/
2020/08/10	35	24.19	161	24.53	25.30	-126	6,250	-2.02%	大賣/鉅額交易
2020/08/07	19	23.56	45	23.66	23.50	-26	5,512	-0.47%
2020/08/06	0	0.00	1	23.60	23.10	-1	5,373	-0.02%
2020/08/05	24	23.22	12	23.72	23.30	12	5,299	0.23%
2020/08/04	33	23.32	63	23.76	23.30	-30	5,214	-0.58%
2020/08/03	3	23.05	39	23.20	23.20	-36	5,131	-0.70%
2020/07/31	1	22.40	0	0.00	22.50	1	4,952	0.02%
2020/07/30	10	22.19	18	22.70	22.70	-8	4,934	-0.16%
2020/07/29	6	21.93	47	22.22	22.75	-41	4,872	-0.84%
2020/07/28	14	21.77	4	22.05	21.60	10	4,798	0.21%
2020/07/27	20	22.07	5	22.35	21.90	15	4,777	0.31%
2020/07/24	58	22.22	42	22.38	22.35	16	4,727	0.34%
2020/07/23	40	23.23	20	23.28	22.95	20	4,609	0.43%
2020/07/22	2	22.60	20	23.07	23.25	-18	4,529	-0.40%
2020/07/21	45	22.42	12	22.98	22.40	33	4,421	0.75%
2020/07/20	23	22.56	12	23.19	22.65	11	4,303	0.26%
2020/07/17	261	23.29	82	23.20	23.15	179	4,216	4.25%	大買/鉅額交易
2020/07/16	214	23.19	179	23.33	23.60	35	3,989	0.88%	大買/大賣/
2020/07/15	63	22.21	43	22.71	22.70	20	3,602	0.56%
2020/07/14	15	21.63	13	21.89	22.30	2	3,287	0.06%
2020/07/13	10	21.33	26	21.06	21.10	-16	3,001	-0.53%
2020/07/10	23	21.17	1	21.25	21.10	22	2,971	0.74%
2020/07/09	0	0.00	1	20.90	20.70	-1	2,861	-0.03%
2020/07/08	45	20.74	15	21.00	20.70	30	2,907	1.03%
2020/07/07	20	20.55	60	20.43	20.65	-40	2,813	-1.42%
2020/07/06	47	20.75	10	20.66	20.55	37	2,786	1.33%
2020/07/03	2	20.40	0	0.00	20.50	2	2,673	0.07%
2020/07/02	30	20.52	9	20.65	20.55	21	2,662	0.79%
2020/07/01	6	19.97	62	19.90	21.00	-56	2,564	-2.18%
2020/06/29	1	19.80	0	0.00	19.55	1	2,360	0.04%
2020/06/23	0	0.00	2	20.80	20.80	-2	2,372	-0.08%
2020/06/22	2	20.70	4	20.71	20.70	-2	2,383	-0.08%
2020/06/16	0	0.00	2	20.55	20.55	-2	2,414	-0.08%
2020/06/15	4	20.38	0	0.00	20.30	4	2,501	0.16%
2020/06/12	65	20.15	0	0.00	20.30	65	2,519	2.58%
2020/06/10	1	20.90	0	0.00	20.90	1	2,554	0.04%
2020/06/08	1	20.95	2	20.95	21.00	-1	2,685	-0.04%
2020/06/05	1	20.95	0	0.00	20.95	1	2,688	0.04%
2020/06/04	7	20.95	1	21.00	20.95	6	2,737	0.22%
2020/06/03	1	20.80	3	20.85	20.80	-2	2,785	-0.07%
2020/06/02	0	0.00	1	20.65	20.60	-1	2,799	-0.04%
2020/06/01	4	20.68	0	0.00	20.65	4	2,800	0.14%
2020/05/28	1	20.65	11	20.56	20.40	-10	2,816	-0.36%
2020/05/26	0	0.00	2	20.60	20.40	-2	2,887	-0.07%
2020/05/20	0	0.00	5	20.65	20.50	-5	2,976	-0.17%
2020/05/19	0	0.00	3	20.57	20.55	-3	3,059	-0.10%
2020/05/18	5	19.89	0	0.00	19.70	5	3,072	0.16%
2020/05/12	2	20.45	4	20.53	20.50	-2	3,246	-0.06%
2020/05/08	29	20.50	21	20.65	20.40	8	3,271	0.24%
2020/05/07	2	20.55	2	21.20	21.20	0	3,191	0.00%
2020/05/05	2	20.55	2	20.70	20.50	0	3,310	0.00%
2020/05/04	3	20.55	0	0.00	20.50	3	3,346	0.09%
2020/04/30	2	20.65	5	20.84	20.90	-3	3,364	-0.09%
2020/04/29	1	20.55	3	20.62	20.50	-2	3,390	-0.06%
2020/04/28	2	20.20	1	20.15	20.30	1	3,444	0.03%
2020/04/27	0	0.00	2	20.15	20.20	-2	3,585	-0.06%
2020/04/24	13	20.10	2	20.20	20.10	11	3,622	0.30%
2020/04/21	32	19.46	11	19.25	19.20	21	3,741	0.56%
2020/04/20	16	19.90	2	19.85	19.80	14	3,824	0.37%
2020/04/17	5	20.15	2	20.35	19.90	3	3,946	0.08%
2020/04/15	2	20.15	30	20.10	20.10	-28	3,922	-0.71%
2020/04/14	24	19.83	1	19.80	20.00	23	3,916	0.59%
2020/04/13	5	19.51	3	19.65	19.80	2	3,913	0.05%
2020/04/09	0	0.00	1	19.30	19.10	-1	3,886	-0.03%
2020/04/08	1	19.05	3	18.87	19.25	-2	3,879	-0.05%
2020/04/07	1	18.60	0	0.00	18.65	1	3,880	0.03%
2020/04/01	0	18.35	0	0.00	18.10	0	3,974	0.00%
2020/03/31	2	18.00	0	0.00	17.95	2	3,977	0.05%
2020/03/30	0	0.00	1	17.90	18.05	-1	4,001	-0.02%
2020/03/27	33	18.66	35	18.24	18.20	-2	4,021	-0.05%
2020/03/26	3	17.77	50	17.50	17.70	-47	3,905	-1.20%
2020/03/24	1	16.80	0	0.00	16.90	1	3,869	0.03%
2020/03/20	50	16.85	1	16.80	16.85	49	3,879	1.26%
2020/03/19	1	15.70	0	0.00	15.35	1	3,869	0.03%
2020/03/16	32	18.77	1	19.05	18.25	31	3,862	0.80%
2020/03/13	2	18.25	1	18.35	18.80	1	3,864	0.03%
2020/03/12	0	0.00	1	20.15	19.90	-1	3,867	-0.03%
2020/03/10	0	0.00	1	21.75	21.85	-1	3,833	-0.03%
2020/03/09	25	22.52	20	22.15	22.05	5	3,775	0.13%
2020/03/03	0	0.00	2	23.58	23.30	-2	3,815	-0.05%
2020/03/02	1	23.00	6	23.01	23.10	-5	3,978	-0.13%
2020/02/27	47	23.92	250	23.79	23.35	-203	4,062	-5.00%	大賣/鉅額交易
2020/02/26	7	23.99	2	23.98	23.95	5	4,114	0.12%
2020/02/25	1	24.15	5	23.65	24.05	-4	4,137	-0.10%
2020/02/24	11	24.02	3	24.10	24.05	8	4,155	0.19%
2020/02/20	1	24.45	11	24.59	24.50	-10	4,153	-0.24%
2020/02/19	12	24.40	50	24.31	24.35	-38	4,138	-0.92%
2020/02/18	1	24.00	10	24.10	24.10	-9	4,320	-0.21%
2020/02/17	21	23.92	31	23.79	24.05	-10	4,607	-0.22%
2020/02/14	12	23.53	12	23.60	23.55	0	4,521	0.00%
2020/02/13	11	23.55	13	23.49	23.35	-2	4,508	-0.04%
2020/02/12	6	23.16	26	23.21	23.25	-20	4,518	-0.44%
2020/02/11	10	23.05	0	0.00	23.10	10	4,486	0.22%
2020/02/10	17	22.45	5	22.70	22.65	12	4,491	0.27%
2020/02/07	17	23.00	10	23.03	22.95	7	4,514	0.16%
2020/02/06	2	23.25	7	23.24	23.35	-5	4,491	-0.11%
2020/02/05	15	22.60	0	0.00	22.50	15	4,420	0.34%
2020/02/04	0	0.00	10	22.73	22.80	-10	4,384	-0.23%
2020/02/03	5	22.50	0	0.00	22.50	5	4,378	0.11%
2020/01/31	15	23.10	0	0.00	23.30	15	4,319	0.35%
2020/01/30	2	22.95	2	22.90	22.85	0	4,275	0.00%
2020/01/16	30	25.50	5	25.39	25.25	25	4,164	0.60%
2020/01/15	15	25.15	3	25.10	25.15	12	4,079	0.29%
2020/01/14	44	25.24	0	0.00	25.00	44	4,057	1.08%
2020/01/13	70	24.46	1	24.80	24.85	69	3,956	1.74%
2020/01/10	0	0.00	6	24.10	24.10	-6	3,839	-0.16%
2020/01/09	1	23.90	0	0.00	23.95	1	3,825	0.03%
2020/01/03	3	24.20	0	0.00	24.25	3	3,793	0.08%
2019/12/31	1	24.30	0	0.00	24.15	1	3,841	0.03%
2019/12/24	1	23.85	0	0.00	23.95	1	3,652	0.03%
2019/12/17	0	0.00	10	23.80	23.80	-10	3,649	-0.27%
2019/12/16	0	0.00	2	23.70	23.75	-2	3,639	-0.05%
2019/12/12	10	24.30	0	0.00	23.95	10	3,564	0.28%
2019/12/11	10	24.15	0	0.00	24.20	10	3,511	0.28%
2019/12/10	21	24.00	0	0.00	24.05	21	3,476	0.60%
2019/12/09	41	24.10	2	23.90	23.90	39	3,438	1.13%
2019/12/06	0	0.00	41	23.65	23.70	-41	3,371	-1.22%
2019/12/05	0	0.00	1	23.80	23.60	-1	3,373	-0.03%
2019/12/04	0	0.00	1	23.55	23.55	-1	3,393	-0.03%
2019/12/03	0	0.00	1	23.55	23.55	-1	3,520	-0.03%
2019/11/29	0	0.00	48	23.85	23.60	-48	3,547	-1.35%
2019/11/28	0	0.00	16	23.90	23.90	-16	3,500	-0.46%
2019/11/27	82	24.48	22	24.42	24.35	60	3,552	1.69%
2019/11/26	0	0.00	1	23.85	24.00	-1	3,402	-0.03%
2019/11/25	10	23.90	19	23.72	23.70	-9	3,296	-0.27%
2019/11/22	0	0.00	34	23.40	23.40	-34	3,240	-1.05%
2019/11/21	3	22.85	2	22.85	23.25	1	3,227	0.03%
2019/11/20	0	0.00	1	23.25	23.15	-1	3,311	-0.03%
2019/11/19	5	23.25	0	0.00	23.35	5	3,395	0.15%
2019/11/18	0	0.00	1	23.30	23.15	-1	3,401	-0.03%
2019/11/15	90	23.44	2	23.28	23.25	88	3,352	2.62%
2019/11/14	22	22.48	46	23.05	22.95	-24	3,139	-0.76%
2019/11/11	5	21.95	0	0.00	21.60	5	2,949	0.17%
2019/11/06	0	0.00	3	22.62	22.55	-3	3,240	-0.09%
2019/11/05	0	0.00	5	22.55	22.55	-5	3,224	-0.16%
2019/11/04	2	22.65	4	22.65	22.65	-2	3,244	-0.06%
2019/10/31	0	0.00	7	22.52	22.20	-7	3,258	-0.21%
2019/10/29	7	22.32	1	22.30	22.25	6	3,367	0.18%
2019/10/28	2	22.53	0	0.00	22.65	2	3,593	0.06%
2019/10/25	12	22.58	1	22.60	22.50	11	3,564	0.31%
2019/10/24	0	0.00	2	22.35	22.35	-2	3,504	-0.06%
2019/10/23	8	22.35	8	22.40	22.20	0	3,511	0.00%
2019/10/22	16	22.59	10	22.35	22.30	6	3,512	0.17%
2019/10/09	2	22.15	1	22.05	22.00	1	3,465	0.03%
2019/10/08	12	22.25	10	22.00	22.00	2	3,443	0.06%
2019/10/07	0	0.00	2	22.03	22.30	-2	3,385	-0.06%
2019/10/04	0	0.00	5	21.50	21.45	-5	3,337	-0.15%
2019/10/03	0	0.00	5	21.30	21.50	-5	3,442	-0.15%
2019/10/02	0	0.00	6	21.42	21.50	-6	3,470	-0.17%
2019/09/27	13	21.71	0	0.00	21.30	13	3,464	0.38%
2019/09/26	0	0.00	2	21.95	21.90	-2	3,439	-0.06%
2019/09/24	0	0.00	15	22.36	22.20	-15	3,441	-0.44%
2019/09/23	8	22.52	0	0.00	22.50	8	3,460	0.23%
2019/09/20	0	0.00	4	22.45	22.35	-4	3,437	-0.12%
2019/09/19	4	22.30	0	0.00	22.30	4	3,406	0.12%
2019/09/17	0	0.00	10	21.90	21.90	-10	3,404	-0.29%
2019/09/16	1	21.95	4	21.95	21.95	-3	3,446	-0.09%
2019/09/09	0	0.00	23	22.53	22.35	-23	3,556	-0.65%
2019/09/06	4	22.91	1	22.65	22.65	3	3,516	0.09%
2019/09/05	45	22.99	16	23.01	22.95	29	3,455	0.84%
2019/09/04	0	0.00	3	22.45	22.65	-3	3,324	-0.09%
2019/09/03	0	0.00	1	22.30	22.35	-1	3,285	-0.03%
2019/08/30	6	22.33	1	22.45	22.15	5	3,245	0.15%
2019/08/29	0	0.00	1	21.70	21.85	-1	3,124	-0.03%
2019/08/27	4	21.94	1	22.30	21.95	3	3,082	0.10%
2019/08/26	1	21.50	3	21.55	21.55	-2	3,101	-0.06%
2019/08/23	5	22.45	1	22.50	22.05	4	3,080	0.13%
2019/08/22	13	23.20	4	23.31	23.40	9	2,951	0.30%
2019/08/20	5	23.35	0	0.00	23.05	5	2,801	0.18%
2019/08/16	1	22.70	0	0.00	22.85	1	2,745	0.04%
2019/08/14	3	23.13	22	23.25	23.10	-19	2,666	-0.71%
2019/08/12	37	23.47	62	23.42	23.55	-25	2,551	-0.98%
2019/08/08	47	22.82	9	22.77	22.75	38	2,376	1.60%
2019/08/07	0	0.00	6	22.25	22.25	-6	2,279	-0.26%
2019/08/06	6	21.33	8	21.45	21.90	-2	2,291	-0.09%
2019/08/02	6	21.98	0	0.00	21.90	6	2,278	0.26%
2019/07/30	19	22.63	4	22.65	22.50	15	2,184	0.69%
2019/07/25	0	0.00	3	21.55	21.60	-3	2,113	-0.14%
2019/07/19	0	0.00	1	21.35	21.20	-1	2,235	-0.04%
2019/07/17	0	0.00	4	21.35	21.35	-4	2,297	-0.17%
2019/07/16	0	0.00	3	21.40	21.35	-3	2,440	-0.12%
2019/07/12	6	21.36	0	0.00	21.45	6	2,581	0.23%
2019/07/11	2	21.13	1	21.25	21.15	1	2,618	0.04%
2019/07/10	10	21.15	11	21.10	21.10	-1	2,754	-0.04%
2019/07/09	27	21.28	42	21.25	21.15	-15	2,893	-0.52%
2019/07/08	20	20.90	0	0.00	20.85	20	2,813	0.71%
2019/07/02	0	0.00	5	20.65	20.50	-5	3,347	-0.15%
2019/06/28	10	20.35	0	0.00	20.40	10	3,382	0.30%
2019/06/21	1	20.55	1	20.95	20.45	0	3,496	0.00%
2019/06/20	34	21.55	14	21.57	21.10	20	3,487	0.57%
2019/06/19	0	0.00	2	19.75	19.75	-2	3,382	-0.06%
2019/06/11	0	0.00	1	19.55	19.70	-1	3,809	-0.03%
2019/06/06	2	19.25	0	0.00	19.30	2	4,016	0.05%
2019/06/05	1	19.35	0	0.00	19.40	1	4,262	0.02%
2019/06/03	2	19.45	1	19.25	19.40	1	4,471	0.02%
2019/05/31	10	19.71	2	19.70	19.70	8	4,548	0.18%
2019/05/23	0	0.00	1	18.95	18.95	-1	5,190	-0.02%
2019/05/21	0	0.00	7	19.15	19.45	-7	5,266	-0.13%
2019/05/20	0	0.00	4	19.15	19.40	-4	5,301	-0.08%
2019/05/17	0	0.00	3	19.43	19.30	-3	5,307	-0.06%
2019/05/16	1	20.05	0	0.00	19.85	1	5,331	0.02%
2019/05/14	4	20.05	54	20.12	20.20	-50	5,430	-0.92%
2019/05/13	1	20.80	0	0.00	20.75	1	5,468	0.02%
2019/05/09	4	21.58	0	0.00	20.85	4	5,609	0.07%
2019/05/07	2	22.10	0	0.00	22.05	2	5,742	0.03%
2019/05/06	0	0.00	2	22.25	22.00	-2	5,720	-0.03%
2019/05/03	2	22.95	0	0.00	22.80	2	5,639	0.04%
2019/05/02	0	0.00	101	22.80	22.90	-101	5,555	-1.82%	大賣/鉅額交易
2019/04/30	2	22.20	0	0.00	22.50	2	5,507	0.04%
2019/04/29	0	0.00	1	22.20	22.20	-1	5,488	-0.02%
2019/04/26	2	22.55	3	22.35	22.25	-1	5,475	-0.02%
2019/04/25	14	23.11	12	22.98	22.75	2	5,471	0.04%
2019/04/23	0	0.00	18	22.94	22.60	-18	5,495	-0.33%
2019/04/22	10	22.90	11	22.95	22.90	-1	5,439	-0.02%
2019/04/18	2	22.45	11	22.52	22.00	-9	5,233	-0.17%
2019/04/17	5	22.49	20	22.48	22.60	-15	5,158	-0.29%
2019/04/16	1	22.30	0	0.00	22.45	1	5,118	0.02%
2019/04/15	0	0.00	53	22.45	22.50	-53	4,977	-1.06%
2019/04/12	28	21.76	0	0.00	21.80	28	4,825	0.58%
2019/04/11	0	0.00	16	21.72	21.65	-16	4,799	-0.33%
2019/04/10	101	22.25	37	22.17	22.10	64	4,723	1.35%	大買/
2019/04/09	25	21.65	10	21.65	21.80	15	4,415	0.34%
2019/04/02	15	20.95	0	0.00	20.70	15	4,189	0.36%
2019/04/01	0	0.00	2	20.70	20.55	-2	4,156	-0.05%
2019/03/28	1	21.05	5	20.92	20.90	-4	4,051	-0.10%
2019/03/27	21	20.89	60	20.72	20.75	-39	4,027	-0.97%
2019/03/26	40	20.90	2	20.80	20.80	38	4,012	0.95%
2019/03/25	0	0.00	7	20.75	20.85	-7	4,020	-0.17%
2019/03/22	22	21.59	0	0.00	21.20	22	4,000	0.55%
2019/03/21	131	21.79	30	21.76	21.70	101	3,969	2.54%	大買/鉅額交易
2019/03/20	1	21.35	0	0.00	21.50	1	4,124	0.02%
2019/03/19	0	0.00	15	21.30	21.20	-15	4,092	-0.37%
2019/03/18	0	0.00	2	21.15	21.15	-2	4,062	-0.05%
2019/03/15	2	21.20	0	0.00	21.15	2	4,051	0.05%
2019/03/13	0	0.00	1	21.35	21.15	-1	4,052	-0.02%
2019/03/12	11	21.45	18	21.37	21.30	-7	4,033	-0.17%
2019/03/11	29	21.34	1	21.15	21.15	28	4,010	0.70%
2019/03/08	2	22.20	37	22.41	22.60	-35	3,818	-0.92%
2019/03/07	10	21.75	12	22.40	22.05	-2	3,709	-0.05%
2019/03/06	18	22.04	12	22.19	22.30	6	3,621	0.17%
2019/03/05	69	22.13	2	22.20	22.10	67	3,530	1.90%
2019/03/04	12	22.68	51	22.49	23.00	-39	3,385	-1.15%
2019/02/27	3	21.53	0	0.00	21.50	3	2,983	0.10%
2019/02/26	20	21.03	0	0.00	21.00	20	2,851	0.70%
2019/02/25	10	20.90	0	0.00	21.00	10	2,837	0.35%
2019/02/20	0	0.00	1	21.05	20.90	-1	2,815	-0.04%
2019/02/19	1	20.85	0	0.00	20.95	1	2,785	0.04%
2019/02/15	8	20.90	1	21.05	20.90	7	2,723	0.26%
2019/02/14	2	20.83	23	20.75	20.80	-21	2,685	-0.78%
2019/02/13	10	21.00	36	20.99	20.75	-26	2,648	-0.98%
2019/02/12	20	20.65	21	20.34	20.65	-1	2,545	-0.04%
2019/01/30	5	20.37	40	20.17	20.10	-35	2,412	-1.45%
2019/01/29	12	19.78	0	0.00	20.00	12	2,272	0.53%
2019/01/28	5	19.40	1	19.70	19.75	4	2,101	0.19%
2019/01/23	10	18.88	0	0.00	18.90	10	2,185	0.46%
2019/01/22	30	19.06	2	19.10	19.00	28	2,172	1.29%
2019/01/18	10	19.45	1	19.30	19.40	9	2,150	0.42%
2019/01/17	10	19.85	0	0.00	19.40	10	2,157	0.46%
2019/01/16	8	19.84	3	19.90	19.95	5	2,122	0.24%
2019/01/04	0	0.00	1	18.60	18.60	-1	1,924	-0.05%
2018/12/27	0	0.00	1	18.95	18.85	-1	2,008	-0.05%
2018/12/20	1	19.25	0	0.00	19.00	1	2,036	0.05%
2018/12/17	0	0.00	1	20.20	20.10	-1	2,122	-0.05%
2018/12/14	2	20.30	0	0.00	20.40	2	2,118	0.09%
2018/12/13	31	20.90	31	20.75	20.70	0	2,079	0.00%
2018/12/07	0	0.00	1	18.90	19.45	-1	1,750	-0.06%
2018/12/05	1	19.45	0	0.00	19.40	1	1,700	0.06%
2018/12/04	11	19.97	1	19.70	19.60	10	1,677	0.60%
2018/11/22	0	0.00	7	18.68	18.40	-7	1,581	-0.44%
2018/11/21	0	0.00	7	18.78	18.65	-7	1,603	-0.44%
2018/11/16	0	0.00	10	18.05	18.10	-10	1,569	-0.64%
2018/11/14	0	0.00	6	18.13	18.25	-6	1,579	-0.38%
2018/11/13	1	17.85	35	17.86	17.85	-34	1,596	-2.13%
2018/11/12	43	18.53	0	0.00	18.25	43	1,598	2.69%
2018/11/08	0	0.00	1	18.65	18.60	-1	1,608	-0.06%
2018/11/06	2	18.50	1	18.60	18.40	1	1,634	0.06%
2018/11/05	0	0.00	1	18.45	18.50	-1	1,640	-0.06%
2018/11/02	21	18.36	24	18.73	18.70	-3	1,744	-0.17%
2018/11/01	3	17.85	0	0.00	18.00	3	1,653	0.18%
2018/10/25	0	0.00	5	17.35	17.30	-5	1,673	-0.30%
2018/10/24	1	18.05	0	0.00	18.00	1	1,658	0.06%
2018/10/23	3	18.15	0	0.00	18.15	3	1,656	0.18%
2018/10/22	1	18.25	1	18.50	18.50	0	1,664	0.00%
2018/10/12	0	0.00	2	18.35	18.35	-2	1,656	-0.12%
2018/10/11	4	17.98	2	18.30	17.95	2	1,648	0.12%
2018/10/05	2	20.00	0	0.00	19.70	2	1,578	0.13%
2018/10/04	6	20.24	0	0.00	20.20	6	1,542	0.39%
2018/10/02	9	20.53	0	0.00	20.45	9	1,520	0.59%
2018/10/01	2	20.45	5	20.55	20.65	-3	1,525	-0.20%
2018/09/28	7	20.50	13	20.40	20.40	-6	1,531	-0.39%
2018/09/27	0	0.00	5	20.50	20.50	-5	1,522	-0.33%
2018/09/26	2	20.65	0	0.00	20.65	2	1,506	0.13%
2018/09/25	0	0.00	1	20.95	20.80	-1	1,503	-0.07%
2018/09/21	4	20.80	51	20.33	20.70	-47	1,480	-3.17%
2018/09/20	4	20.09	2	20.30	19.95	2	1,382	0.14%
2018/09/19	0	0.00	7	20.45	20.45	-7	1,365	-0.51%
2018/09/18	2	20.40	1	20.55	20.35	1	1,360	0.07%
2018/09/17	27	20.55	1	20.65	20.55	26	1,352	1.92%
2018/09/14	4	20.43	4	20.25	20.40	0	1,297	0.00%
2018/09/13	0	0.00	1	19.90	19.80	-1	1,240	-0.08%
2018/09/12	1	19.55	0	0.00	19.50	1	1,240	0.08%
2018/09/10	7	19.75	2	19.75	19.55	5	1,254	0.40%
2018/09/07	1	19.90	2	19.95	19.90	-1	1,250	-0.08%
2018/09/06	2	19.80	0	0.00	19.95	2	1,223	0.16%
2018/09/03	3	20.13	0	0.00	20.00	3	1,288	0.23%
2018/08/30	1	19.90	0	0.00	19.90	1	1,338	0.07%
2018/08/29	1	20.60	0	0.00	20.60	1	1,336	0.07%
2018/08/28	1	20.50	0	0.00	20.60	1	1,299	0.08%
2018/08/27	2	20.63	4	20.68	20.65	-2	1,270	-0.16%
2018/08/22	5	20.35	0	0.00	20.35	5	1,241	0.40%
2018/08/20	0	0.00	3	20.15	20.05	-3	1,226	-0.24%
2018/08/17	0	0.00	1	20.00	19.95	-1	1,258	-0.08%
2018/08/13	2	19.50	0	0.00	19.30	2	1,213	0.16%
2018/08/09	5	20.19	0	0.00	19.80	5	1,169	0.43%
2018/08/07	0	0.00	2	19.85	20.00	-2	1,049	-0.19%
2018/08/06	0	0.00	4	19.60	19.60	-4	1,040	-0.38%
2018/08/02	4	19.43	0	0.00	19.35	4	1,047	0.38%
2018/07/27	1	19.55	0	0.00	19.45	1	1,078	0.09%
2018/07/26	1	19.40	0	0.00	19.55	1	1,079	0.09%
2018/07/25	0	0.00	3	19.33	19.30	-3	1,070	-0.28%
2018/07/24	0	0.00	6	19.15	19.25	-6	1,070	-0.56%
2018/07/18	1	18.55	0	0.00	18.60	1	1,096	0.09%
2018/07/06	1	18.15	0	0.00	18.15	1	1,211	0.08%
2018/07/04	2	18.90	0	0.00	18.85	2	1,191	0.17%
2018/06/26	1	18.80	0	0.00	18.85	1	1,161	0.09%
2018/06/25	0	0.00	1	19.15	19.00	-1	1,155	-0.09%
2018/06/19	2	19.33	0	0.00	19.30	2	1,162	0.17%
2018/06/14	1	19.35	1	19.40	19.35	0	1,148	0.00%
2018/06/07	0	0.00	12	19.55	19.40	-12	1,126	-1.06%
2018/06/06	1	19.10	0	0.00	19.05	1	1,055	0.09%
2018/06/04	1	19.30	0	0.00	19.35	1	1,067	0.09%
2018/05/31	0	0.00	1	19.30	19.50	-1	1,087	-0.09%
2018/05/30	1	18.90	0	0.00	18.90	1	1,078	0.09%
2018/05/29	1	19.15	0	0.00	19.00	1	1,089	0.09%
2018/05/25	0	0.00	1	19.20	19.25	-1	1,114	-0.09%
2018/05/23	1	18.70	1	18.70	18.65	0	1,081	0.00%
2018/05/15	1	18.50	0	0.00	18.55	1	1,178	0.08%
2018/05/14	1	18.70	0	0.00	18.60	1	1,234	0.08%
2018/05/10	1	19.10	1	19.10	19.20	0	1,230	0.00%
2018/05/09	1	19.10	0	0.00	18.90	1	1,248	0.08%
2018/05/04	2	18.55	0	0.00	18.50	2	1,300	0.15%
2018/05/03	1	18.95	0	0.00	18.80	1	1,532	0.07%
2018/04/26	0	0.00	1	19.15	19.00	-1	1,653	-0.06%
2018/04/24	1	19.45	1	19.35	19.25	0	1,738	0.00%
2018/04/23	1	19.85	0	0.00	19.85	1	1,992	0.05%
2018/04/20	2	20.15	0	0.00	20.05	2	2,095	0.10%
2018/04/19	5	20.30	5	20.35	20.35	0	2,097	0.00%
2018/04/16	1	20.60	0	0.00	20.55	1	2,022	0.05%
2018/03/31	0	0.00	1	20.65	20.70	-1	2,035	-0.05%
2018/03/27	0	0.00	1	20.85	20.75	-1	2,050	-0.05%
2018/03/23	1	20.65	5	20.60	20.70	-4	2,053	-0.19%
2018/03/21	3	21.17	0	0.00	21.15	3	2,024	0.15%
2018/03/15	0	0.00	1	21.60	21.60	-1	2,010	-0.05%
2018/03/13	0	0.00	4	21.60	21.50	-4	2,030	-0.20%
2018/03/12	0	0.00	1	21.20	21.20	-1	1,997	-0.05%
2018/03/09	2	21.15	0	0.00	21.15	2	2,004	0.10%
2018/03/08	2	21.25	0	0.00	21.15	2	1,999	0.10%
2018/03/05	1	21.55	0	0.00	21.55	1	1,980	0.05%
2018/02/26	0	0.00	5	21.60	21.55	-5	1,971	-0.25%
2018/02/12	2	20.80	5	20.80	20.80	-3	2,002	-0.15%
2018/02/09	6	20.13	0	0.00	20.65	6	1,997	0.30%
2018/02/06	3	21.48	5	21.35	21.10	-2	1,976	-0.10%
2018/02/05	3	22.20	0	0.00	22.35	3	1,934	0.16%
2018/01/31	0	0.00	10	22.78	22.75	-10	1,916	-0.52%
2018/01/29	2	23.25	1	23.25	23.25	1	1,906	0.05%
2018/01/26	44	23.75	7	24.01	23.45	37	1,867	1.98%
2018/01/25	5	23.20	1	23.30	23.00	4	1,626	0.25%
2018/01/18	1	23.10	0	0.00	22.90	1	1,485	0.07%
2018/01/17	0	0.00	30	23.29	23.40	-30	1,425	-2.11%
2018/01/16	20	22.46	12	22.33	22.75	8	1,154	0.69%
2018/01/15	1	21.40	0	0.00	21.40	1	1,063	0.09%
2018/01/10	5	21.50	0	0.00	21.55	5	1,133	0.44%
2018/01/08	5	21.80	0	0.00	21.80	5	1,148	0.44%
2018/01/05	6	21.93	0	0.00	21.95	6	1,155	0.52%
2018/01/04	2	21.90	0	0.00	22.05	2	1,172	0.17%
2018/01/02	0	0.00	13	22.20	22.20	-13	1,230	-1.06%