康舒 (6282)-兆豐-台中港券商分點個股進出

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
37.95
漲跌
▼0.35
漲幅
-0.91%
成交量
12,372張
產業
上市電子零組件類股▲0.88%
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－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港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
2024/05/08	11	37.40	1	37.50	37.95	10	10,925	0.09%
2024/05/07	5	38.16	0	0.00	38.30	5	11,028	0.05%
2024/05/06	12.4	38.76	6	38.76	38.90	6.4	11,092	0.06%
2024/05/03	5	39.87	0	0.00	39.35	5	10,976	0.05%
2024/04/30	0	0.00	10	40.10	39.75	-10	10,972	-0.09%
2024/04/29	3	39.45	111	39.56	39.90	-108	10,992	-0.98%	大賣/鉅額交易
2024/04/26	2	39.63	3	39.73	39.50	-1	10,984	-0.01%
2024/04/25	5	40.08	1	40.20	39.85	4	10,967	0.04%
2024/04/24	10	40.08	5	39.87	40.40	5	10,947	0.05%
2024/04/23	8	38.98	1	39.95	38.85	7	10,931	0.06%
2024/04/22	17	39.88	1	40.55	39.35	16	10,877	0.15%
2024/04/19	4	39.33	5.3	40.22	39.50	-1.3	10,745	-0.01%
2024/04/18	71.1	40.88	18	40.60	40.40	53.1	10,615	0.50%
2024/04/17	51	40.74	8.3	40.20	40.75	42.7	10,474	0.41%
2024/04/16	13	38.39	6	38.71	38.30	7	10,305	0.07%
2024/04/15	0	40.05	0	0.00	39.90	0	10,315	0.00%
2024/04/12	1.2	40.38	17.4	40.26	40.45	-16.2	10,271	-0.16%
2024/04/11	10	40.18	7.3	40.15	40.25	2.7	10,156	0.03%
2024/04/10	0	0.00	14	39.37	39.20	-14	9,981	-0.14%
2024/04/09	5	38.70	3.2	38.80	39.00	1.8	10,013	0.02%
2024/04/08	7.2	38.44	15	38.45	38.50	-7.8	10,015	-0.08%
2024/04/03	6	38.98	0	0.00	38.85	6	10,019	0.06%
2024/04/01	4	39.50	0	0.00	39.40	4	10,145	0.04%
2024/03/29	3	38.83	0	0.00	38.75	3	10,193	0.03%
2024/03/28	1	39.05	6	39.00	38.90	-5	10,175	-0.05%
2024/03/27	9	38.98	16	39.03	39.00	-7	10,146	-0.07%
2024/03/26	1	39.20	5	39.47	39.15	-4	10,103	-0.04%
2024/03/25	1	39.80	0	0.00	39.90	1	10,099	0.01%
2024/03/22	6	40.33	3	40.58	40.20	3	10,107	0.03%
2024/03/21	4.3	40.30	7	40.30	40.30	-2.7	10,097	-0.03%
2024/03/20	1.2	39.71	0	0.00	39.65	1.2	10,091	0.01%
2024/03/19	18	39.89	19	39.98	39.80	-1	10,154	-0.01%
2024/03/18	6	39.34	3	39.60	39.65	3	10,366	0.03%
2024/03/15	5.1	39.00	1	39.40	39.80	4.1	10,478	0.04%
2024/03/14	1	38.95	1	39.30	39.20	0	10,726	0.00%
2024/03/13	7.8	39.12	61	39.34	39.05	-53.2	10,774	-0.49%
2024/03/12	8	40.19	0	0.00	40.30	8	10,779	0.07%
2024/03/11	1	40.00	1	39.95	40.00	0	10,904	0.00%
2024/03/08	3.3	39.71	11	39.91	39.85	-7.7	11,025	-0.07%
2024/03/07	16.1	40.33	14	40.00	40.00	2.1	11,118	0.02%
2024/03/06	8.5	41.50	14	41.09	41.10	-5.5	11,233	-0.05%
2024/03/05	1	41.60	8	41.69	41.60	-7	11,387	-0.06%
2024/03/04	13	42.17	70	41.80	41.80	-57	11,485	-0.50%
2024/03/01	12	42.38	7	42.31	42.25	5	11,617	0.04%
2024/02/29	19	41.66	17	41.65	42.60	2	11,708	0.02%
2024/02/27	40	39.90	6	39.55	39.50	34	11,723	0.29%
2024/02/26	1	40.60	30	40.90	40.60	-29	13,446	-0.22%
2024/02/23	85.3	40.99	0	0.00	40.55	85.3	15,113	0.56%
2024/02/22	11.4	41.47	9	41.31	41.50	2.4	15,239	0.02%
2024/02/21	29.6	42.16	5	43.39	41.45	24.6	15,179	0.16%
2024/02/20	19	43.52	143.3	42.88	42.85	-124.3	14,721	-0.84%	大賣/鉅額交易
2024/02/19	5	43.78	11.2	43.65	43.85	-6.2	14,197	-0.04%
2024/02/16	15	43.45	7.2	43.65	43.55	7.8	13,967	0.06%
2024/02/15	4	42.14	14	42.17	42.20	-10	13,696	-0.07%
2024/02/02	1	42.10	10	41.95	41.35	-9	13,461	-0.07%
2024/02/01	4	41.81	11.3	42.24	42.00	-7.3	13,292	-0.05%
2024/01/31	3	40.88	16	40.95	40.80	-13	12,842	-0.10%
2024/01/30	8	40.99	13.1	40.90	40.50	-5.1	12,741	-0.04%
2024/01/29	2	40.70	4	40.75	40.65	-2	12,517	-0.02%
2024/01/25	3	39.60	0	0.00	39.35	3	12,422	0.02%
2024/01/24	2	39.88	3	39.92	39.85	-1	12,460	-0.01%
2024/01/23	5	40.10	5	39.84	40.05	0	12,528	0.00%
2024/01/22	1	39.55	3.5	39.44	39.45	-2.5	12,543	-0.02%
2024/01/19	3	38.85	1	39.05	38.85	2	12,579	0.02%
2024/01/18	0	0.00	2	38.25	38.30	-2	12,595	-0.02%
2024/01/17	2.6	38.37	1	37.90	37.90	1.6	12,633	0.01%
2024/01/16	1	38.90	0	0.00	38.85	1	12,610	0.01%
2024/01/15	2	39.55	0	0.00	39.35	2	12,657	0.02%
2024/01/12	1	39.30	0	0.00	38.95	1	12,760	0.01%
2024/01/11	10	39.56	2	40.00	39.45	8	12,847	0.06%
2024/01/10	0.6	38.52	0	0.00	38.75	0.6	12,892	0.00%
2024/01/09	16.1	39.59	30	38.93	38.90	-14	12,968	-0.11%
2024/01/08	3	39.78	2	39.80	39.90	1	13,101	0.01%
2024/01/05	7.1	39.77	1	39.70	39.65	6.1	13,182	0.05%
2024/01/04	1.1	39.83	2	40.10	39.75	-0.9	13,377	-0.01%
2024/01/03	1.3	40.33	14.6	40.15	40.10	-13.3	13,467	-0.10%
2024/01/02	2	41.05	2	41.15	40.85	0	13,473	0.00%
2023/12/29	0	0.00	2	41.05	41.10	-2	13,509	-0.01%
2023/12/28	5	41.57	13	41.47	41.25	-8	13,529	-0.06%
2023/12/27	5	41.26	3	40.95	40.90	2	13,590	0.01%
2023/12/26	2	40.80	17	40.76	41.30	-15	13,787	-0.11%
2023/12/25	1	41.10	6.5	40.79	40.50	-5.5	13,817	-0.04%
2023/12/22	3	40.43	3	40.53	40.45	0	13,842	0.00%
2023/12/21	37	40.66	7	40.56	40.55	30	13,877	0.22%
2023/12/20	14	40.78	5	40.80	40.90	9	13,918	0.06%
2023/12/19	24.5	39.88	5	39.91	40.00	19.5	13,976	0.14%
2023/12/18	2	40.45	4	40.28	40.05	-2	14,091	-0.01%
2023/12/15	16	40.81	3	40.97	40.50	13	14,169	0.09%
2023/12/14	37.1	40.61	22	40.55	40.55	15.1	14,320	0.11%
2023/12/13	17.6	40.59	11	40.35	40.05	6.6	14,340	0.05%
2023/12/12	48	41.69	25.2	41.64	41.25	22.8	14,203	0.16%
2023/12/11	51.1	42.63	29	42.29	42.00	22.1	14,209	0.16%
2023/12/08	54	41.91	6.1	42.07	41.75	47.9	14,044	0.34%
2023/12/07	11.1	42.13	7	42.13	41.80	4.1	14,679	0.03%
2023/12/06	1	41.50	1	42.05	41.50	0	14,734	0.00%
2023/12/05	11	41.69	12	41.57	41.60	-1	14,713	-0.01%
2023/12/04	3	41.75	2	41.94	41.25	1	14,650	0.01%
2023/12/01	11.1	42.53	10	42.35	42.10	1.1	14,631	0.01%
2023/11/30	25	42.12	14	41.78	41.90	11	14,758	0.07%
2023/11/29	33	42.07	27	41.70	41.65	6	14,853	0.04%
2023/11/28	18	41.94	31	41.82	41.80	-13	15,043	-0.09%
2023/11/27	11	43.04	19	43.06	42.30	-8	14,918	-0.05%
2023/11/24	12.1	43.21	19	43.57	43.70	-6.9	14,718	-0.05%
2023/11/23	138	44.91	98	44.89	43.75	40	14,331	0.28%	大買/
2023/11/22	55	43.23	46.9	43.46	44.10	8.1	12,667	0.06%
2023/11/21	28	40.02	28	40.32	40.70	0	11,159	0.00%
2023/11/20	0.2	39.45	6.6	39.37	39.45	-6.4	11,274	-0.06%
2023/11/17	4	38.96	1	38.95	38.95	3	11,838	0.03%
2023/11/16	3	39.22	6	39.10	39.45	-3	12,003	-0.02%
2023/11/15	4	38.24	14	38.14	38.35	-10	11,935	-0.08%
2023/11/14	16	37.27	1	37.30	37.15	15	12,047	0.12%
2023/11/13	4	37.71	1	38.25	38.40	3	12,162	0.02%
2023/11/09	9	39.10	0	0.00	39.00	9	12,456	0.07%
2023/11/08	5	39.99	5	39.88	39.55	0	12,864	0.00%
2023/11/07	0	0.00	2	39.40	39.20	-2	13,105	-0.02%
2023/11/06	3	39.47	6	39.38	39.55	-3	14,180	-0.02%
2023/11/03	7	38.96	5	38.96	38.80	2	14,553	0.01%
2023/11/02	1	38.50	7	38.74	38.60	-6	14,975	-0.04%
2023/11/01	2	38.00	1.1	38.03	38.00	0.9	15,472	0.01%
2023/10/31	14	38.59	1	39.30	38.00	13	15,773	0.08%
2023/10/30	7.1	39.53	10	39.64	39.20	-2.9	16,754	-0.02%
2023/10/27	3	38.73	3	39.03	38.55	0	17,835	0.00%
2023/10/26	0	0.00	9	39.12	38.95	-9	19,965	-0.05%
2023/10/25	4	40.17	0	0.00	39.70	4	20,822	0.02%
2023/10/24	14	39.59	13	39.91	40.00	1	21,932	0.00%
2023/10/23	5	39.00	8	39.40	39.50	-3	22,787	-0.01%
2023/10/20	11	39.07	7	39.11	39.40	4	23,267	0.02%
2023/10/19	15	39.60	14	39.56	39.70	1	23,658	0.00%
2023/10/18	11	40.04	14	40.09	39.95	-3	24,055	-0.01%
2023/10/17	5	41.06	2.5	41.92	40.70	2.5	24,732	0.01%
2023/10/16	10	41.66	5	41.18	41.45	5	25,612	0.02%
2023/10/13	2	43.32	1	43.65	42.80	1	27,961	0.00%
2023/10/12	16	43.65	9	44.09	43.45	7	30,081	0.02%
2023/10/11	7	42.89	0	0.00	42.35	7	30,210	0.02%
2023/10/06	3	43.78	0	0.00	43.70	3	30,670	0.01%
2023/10/05	1	44.20	2	44.30	44.30	-1	31,388	0.00%
2023/10/04	1	43.25	6.5	43.82	43.85	-5.5	31,815	-0.02%
2023/10/03	3	44.60	3	44.62	44.20	0	32,722	0.00%
2023/10/02	8	44.84	14.3	45.21	45.45	-6.3	33,628	-0.02%
2023/09/28	6	43.81	6	43.89	43.70	0	34,336	0.00%
2023/09/27	1	42.85	6	42.98	43.10	-5	35,761	-0.01%
2023/09/26	2	43.53	0.5	43.75	43.20	1.5	37,794	0.00%
2023/09/25	2	43.35	18	43.27	43.45	-16	38,974	-0.04%
2023/09/22	13.1	43.01	32	42.94	43.50	-19	39,302	-0.05%
2023/09/21	5.3	42.48	14	42.46	42.60	-8.8	39,267	-0.02%
2023/09/20	5	43.28	3.1	43.54	43.15	1.9	39,189	0.00%
2023/09/19	10	43.98	31	43.97	43.40	-21	39,311	-0.05%
2023/09/18	9	45.14	1	44.60	44.65	8	39,690	0.02%
2023/09/15	4	45.83	2	45.75	45.75	2	40,063	0.00%
2023/09/14	11	45.50	6	45.62	45.70	5	40,128	0.01%
2023/09/13	12	45.08	2.1	45.10	45.05	9.9	40,247	0.02%
2023/09/12	25.2	46.66	7	46.65	45.40	18.2	40,652	0.04%
2023/09/11	8	44.90	4	44.94	44.85	4	40,603	0.01%
2023/09/08	2	46.15	0	0.00	45.80	2	40,753	0.00%
2023/09/07	0	0.00	5	47.15	47.00	-5	40,959	-0.01%
2023/09/06	1	47.55	5	47.27	47.35	-4	41,183	-0.01%
2023/09/05	42	47.33	3.6	47.25	47.20	38.4	41,306	0.09%
2023/09/04	7.3	45.50	2	45.38	45.90	5.3	41,445	0.01%
2023/09/01	24	47.16	10	47.18	46.35	14	41,770	0.03%
2023/08/31	3	46.12	9	46.04	46.45	-6	42,779	-0.01%
2023/08/30	4.3	46.49	5	46.62	46.45	-0.8	44,062	0.00%
2023/08/29	2.4	46.36	1	46.40	46.55	1.4	45,482	0.00%
2023/08/28	36.3	46.31	5.1	46.30	46.35	31.2	46,384	0.07%
2023/08/25	4.1	47.15	2.1	47.23	46.85	2	46,902	0.00%
2023/08/24	24.1	47.45	13.3	47.90	47.10	10.8	46,948	0.02%
2023/08/23	52.2	48.53	20.3	48.52	47.85	31.9	47,201	0.07%
2023/08/22	10.2	49.85	4	50.48	49.90	6.2	46,884	0.01%
2023/08/21	14.3	50.41	3	50.50	50.40	11.3	46,749	0.02%
2023/08/18	12.1	51.11	7	51.80	50.20	5.1	47,029	0.01%
2023/08/17	5	50.66	11	51.44	51.90	-6	47,268	-0.01%
2023/08/16	15.2	50.16	14	50.30	50.60	1.2	47,831	0.00%
2023/08/15	8	50.93	13	50.78	50.80	-5	48,675	-0.01%
2023/08/14	6.2	49.60	3	49.73	49.10	3.2	49,027	0.01%
2023/08/11	30	51.28	40.2	51.23	50.90	-10.2	48,792	-0.02%
2023/08/10	52.2	51.84	41	51.01	50.90	11.2	48,516	0.02%
2023/08/09	5.3	53.32	11.1	53.22	52.90	-5.8	47,486	-0.01%
2023/08/08	11.7	54.34	22.6	54.09	54.30	-10.9	47,202	-0.02%
2023/08/07	4.1	52.72	15.3	53.75	54.60	-11.2	46,958	-0.02%
2023/08/04	13	51.51	8.2	51.57	52.30	4.8	46,645	0.01%
2023/08/02	44	51.06	35.6	51.42	51.20	8.4	46,533	0.02%
2023/08/01	54.1	55.96	35.1	54.89	54.20	19	45,650	0.04%
2023/07/31	78.1	57.65	83.3	57.56	55.50	-5.2	44,794	-0.01%
2023/07/28	87.7	54.43	95.9	54.65	54.90	-8.2	42,884	-0.02%
2023/07/27	43	53.56	33.3	53.36	54.40	9.7	42,240	0.02%
2023/07/26	35.9	51.40	18.4	51.43	51.80	17.5	41,399	0.04%
2023/07/25	21	52.58	13.2	52.81	51.80	7.8	41,221	0.02%
2023/07/24	35	52.36	15	52.39	51.70	20	41,224	0.05%
2023/07/21	31.4	53.35	3	53.40	53.30	28.4	41,214	0.07%
2023/07/20	57	54.91	64	55.36	54.40	-7	41,816	-0.02%
2023/07/19	28.5	53.88	41.1	54.12	55.00	-12.6	41,858	-0.03%
2023/07/18	126.1	55.38	55.1	56.75	52.70	71	42,707	0.17%	大買/
2023/07/17	88.1	54.26	87.1	55.62	56.10	1	42,738	0.00%
2023/07/14	11	50.99	25	51.41	51.20	-14	41,616	-0.03%
2023/07/13	44	50.63	7	50.53	50.00	37	41,722	0.09%
2023/07/12	51	51.73	48	52.05	51.80	3	41,607	0.01%
2023/07/11	38	50.94	21	50.84	50.50	17	40,894	0.04%
2023/07/10	26.1	52.24	7	51.40	51.10	19.1	40,558	0.05%
2023/07/07	34	53.07	43.2	53.48	53.10	-9.2	39,683	-0.02%
2023/07/06	31	52.73	44	52.96	52.20	-13	38,769	-0.03%
2023/07/05	74	54.54	64	54.53	53.60	10	37,858	0.03%
2023/07/04	155	50.91	150	50.66	50.90	5	36,367	0.01%	大買/大賣/
2023/07/03	37	49.30	64	48.83	48.90	-27	34,318	-0.08%
2023/06/30	36	45.85	66	46.15	46.45	-30	33,156	-0.09%
2023/06/29	3	44.12	5	44.20	44.10	-2	32,804	-0.01%
2023/06/28	5	44.65	1	44.70	44.30	4	32,764	0.01%
2023/06/27	34	44.46	11	44.58	44.50	23	32,815	0.07%
2023/06/26	43.4	46.32	6	46.32	45.55	37.4	32,644	0.11%
2023/06/21	29	47.98	21	47.88	48.80	8	32,215	0.02%
2023/06/20	4.1	47.32	11	47.20	46.90	-7	31,953	-0.02%
2023/06/19	18	46.91	5	46.80	46.65	13	31,896	0.04%
2023/06/16	34	48.62	18	47.83	47.70	16	31,826	0.05%
2023/06/15	8	48.17	34	48.73	48.45	-26	31,480	-0.08%
2023/06/14	5	47.08	5	47.43	47.00	0	31,053	0.00%
2023/06/13	4	47.49	11	47.43	47.55	-7	30,911	-0.02%
2023/06/12	2	48.08	7	47.91	47.60	-5	30,884	-0.02%
2023/06/09	11	47.88	7	47.91	47.90	4	30,833	0.01%
2023/06/08	36	48.09	4	47.78	47.20	32	30,866	0.10%
2023/06/07	18	48.57	6	48.58	48.10	12	30,694	0.04%
2023/06/06	47	49.11	26	49.11	49.20	21	30,757	0.07%
2023/06/05	54.1	51.06	30	51.22	51.20	24.1	30,189	0.08%
2023/06/02	42	48.15	143	48.61	49.85	-101	29,311	-0.34%	大賣/鉅額交易
2023/06/01	59	45.82	50	45.92	45.35	9	28,629	0.03%
2023/05/31	9	44.98	184	44.81	45.00	-175	27,799	-0.63%	大賣/鉅額交易
2023/05/30	24	44.08	9	44.06	43.60	15	27,272	0.06%
2023/05/29	30	44.01	39	44.21	44.05	-9	27,500	-0.03%
2023/05/26	93	42.99	2.1	42.64	42.15	90.9	27,080	0.34%
2023/05/25	89	43.93	6	43.97	43.50	83	27,046	0.31%
2023/05/24	26.1	44.36	22	44.31	43.90	4.1	27,509	0.01%
2023/05/23	17	44.04	5	43.88	43.70	12	28,127	0.04%
2023/05/22	53	43.86	52.3	44.23	43.70	0.7	27,785	0.00%
2023/05/19	60	43.04	70	43.41	42.50	-10	26,995	-0.04%
2023/05/18	16	40.81	15	41.52	42.20	1	26,067	0.00%
2023/05/17	3	40.00	9	40.29	39.95	-6	25,602	-0.02%
2023/05/16	1	39.20	2	39.30	39.25	-1	25,599	0.00%
2023/05/15	0	0.00	0	39.00	38.95	0	25,739	0.00%
2023/05/12	6	39.51	0	0.00	39.55	6	26,196	0.02%
2023/05/11	22.3	39.17	8	38.92	38.80	14.3	27,085	0.05%
2023/05/10	4.8	40.22	2	40.18	40.10	2.8	27,456	0.01%
2023/05/09	33.4	41.81	52	40.93	40.85	-18.6	28,203	-0.07%
2023/05/08	5	42.67	12	42.63	42.55	-7	28,589	-0.02%
2023/05/05	8	41.76	102	41.75	41.70	-94	28,955	-0.32%	大賣/
2023/05/04	14.1	41.93	12	42.22	42.25	2.1	29,544	0.01%
2023/05/03	28	43.05	24	42.13	42.10	4	30,042	0.01%
2023/05/02	13	43.03	14	43.16	43.20	-1	30,939	0.00%
2023/04/28	24	42.95	13	44.13	42.30	11	31,074	0.04%
2023/04/27	46	43.10	38	43.59	43.45	8	30,334	0.03%
2023/04/26	13	42.17	18	42.36	42.75	-5	29,778	-0.02%
2023/04/25	38	44.00	34	43.25	43.00	4	29,262	0.01%
2023/04/24	15.1	44.71	13	44.95	45.50	2.1	28,135	0.01%
2023/04/21	112	44.24	123	44.86	43.60	-11	27,259	-0.04%	大買/大賣/
2023/04/20	96.2	45.01	108	44.87	44.10	-11.8	25,445	-0.05%	大賣/
2023/04/19	16	41.76	36	42.88	43.60	-20	22,841	-0.09%
2023/04/18	19	40.63	20	40.36	39.65	-1	21,741	0.00%
2023/04/17	24	40.15	56	40.06	40.45	-32	21,293	-0.15%
2023/04/14	13	38.28	0	0.00	38.20	13	20,859	0.06%
2023/04/13	21	38.95	3.1	38.68	38.70	17.9	20,818	0.09%
2023/04/12	7	39.38	6	39.55	39.55	1	20,666	0.00%
2023/04/11	2	39.25	0	0.00	39.10	2	20,577	0.01%
2023/04/10	7	39.26	7	39.07	38.90	0	20,426	0.00%
2023/04/07	0.8	38.75	10	38.80	38.80	-9.3	20,339	-0.05%
2023/04/06	7.5	38.56	1	38.50	38.25	6.5	20,286	0.03%
2023/03/31	2.8	38.70	3	38.48	38.55	-0.3	20,243	0.00%
2023/03/30	2	38.28	12	38.25	38.25	-10	20,171	-0.05%
2023/03/29	0	0.00	4	38.35	38.20	-4	20,138	-0.02%
2023/03/28	16	38.63	16	38.25	38.25	0	20,130	0.00%
2023/03/27	14	39.70	10	39.68	39.00	4	19,980	0.02%
2023/03/24	10	39.12	2	39.23	39.15	8	19,905	0.04%
2023/03/23	52	39.26	25	39.18	38.95	27	19,818	0.14%
2023/03/22	9	40.19	0	0.00	40.05	9	19,608	0.05%
2023/03/21	21	40.83	44	40.84	40.55	-23	19,464	-0.12%
2023/03/20	25	39.76	12	39.88	40.00	13	19,267	0.07%
2023/03/17	23	40.24	15	40.68	40.20	8	19,160	0.04%
2023/03/16	15	40.20	10	40.69	40.30	5	18,916	0.03%
2023/03/15	9	40.87	9	41.18	40.65	0	18,713	0.00%
2023/03/14	31	40.80	53	40.43	40.45	-22	18,427	-0.12%
2023/03/13	11	39.41	15	40.05	40.40	-4	18,211	-0.02%
2023/03/10	94	39.95	45	40.14	39.60	49	18,022	0.27%
2023/03/09	59	41.12	52	41.43	41.00	7	17,743	0.04%
2023/03/08	83	42.43	93	42.39	42.60	-10	17,033	-0.06%
2023/03/07	88	41.49	57	41.47	41.25	31	16,222	0.19%
2023/03/06	39	40.97	65	41.06	40.95	-26	15,670	-0.17%
2023/03/03	105	39.16	1	39.30	39.15	104	14,883	0.70%	大買/鉅額交易
2023/03/02	23	39.76	24	39.35	39.30	-1	14,712	-0.01%
2023/03/01	35	39.75	27	39.65	39.70	8	14,472	0.06%
2023/02/24	20.5	38.46	21	38.12	38.00	-0.5	13,947	0.00%
2023/02/23	20	39.29	27	39.20	38.90	-7	13,626	-0.05%
2023/02/22	30	39.60	16	39.38	39.25	14	13,325	0.11%
2023/02/21	20	39.14	25	39.57	41.35	-5	12,743	-0.04%
2023/02/20	14	38.13	14	38.09	38.00	0	11,775	0.00%
2023/02/17	1	37.20	19	37.73	37.85	-18	11,738	-0.15%
2023/02/16	8	37.36	6	37.20	37.45	2	11,607	0.02%
2023/02/15	9	37.37	10	37.41	36.95	-1	11,476	-0.01%
2023/02/14	6	37.55	5	36.87	36.80	1	11,304	0.01%
2023/02/13	9	37.64	6	37.60	37.40	3	11,196	0.03%
2023/02/10	69	38.62	73	38.54	37.80	-4	11,041	-0.04%
2023/02/09	54	38.65	66	38.52	38.75	-12	10,531	-0.11%
2023/02/08	103	37.80	82	37.48	36.85	21	9,585	0.22%	大買/
2023/02/07	58	36.56	57	37.32	37.85	1	8,994	0.01%
2023/02/06	97	38.14	75	38.08	38.35	22	8,026	0.27%
2023/02/03	188	38.18	174	38.11	38.30	14	7,409	0.19%	大買/大賣/
2023/02/02	30	37.11	71	37.53	38.00	-41	6,824	-0.60%
2023/02/01	26.1	36.24	21	36.14	36.45	5.1	5,941	0.09%
2023/01/31	43	34.85	45	34.95	35.20	-2	5,156	-0.04%
2023/01/30	24	32.43	12	32.59	32.60	12	4,049	0.30%
2023/01/17	0	0.00	2	29.65	29.65	-2	3,594	-0.06%
2023/01/16	3	29.42	0	0.00	29.15	3	3,596	0.08%
2023/01/12	1	29.45	0	0.00	29.35	1	3,685	0.03%
2023/01/04	0	0.00	1	31.00	30.65	-1	3,743	-0.03%
2022/12/28	2	29.85	0	0.00	29.80	2	3,871	0.05%
2022/12/27	0	0.00	4	30.45	30.35	-4	3,897	-0.10%
2022/12/23	1	30.50	0	0.00	30.40	1	3,938	0.03%
2022/12/21	1	29.95	5	30.24	30.00	-4	4,099	-0.10%
2022/12/20	3	29.78	0	0.00	29.75	3	4,113	0.07%
2022/12/19	4	30.29	1	30.35	30.40	3	4,133	0.07%
2022/12/16	2	30.25	0	0.00	30.10	2	4,159	0.05%
2022/12/15	1	31.30	1	31.05	31.00	0	4,148	0.00%
2022/12/14	0	0.00	2	30.80	30.85	-2	4,128	-0.05%
2022/12/13	1	30.70	1	30.50	30.35	0	4,218	0.00%
2022/12/07	2	29.80	2	30.00	29.90	0	4,285	0.00%
2022/12/06	1	30.20	0	0.00	30.20	1	4,259	0.02%
2022/12/02	2	31.00	1	31.20	30.90	1	4,236	0.02%
2022/12/01	0	0.00	1	30.60	30.35	-1	4,090	-0.02%
2022/11/23	1	29.20	0	0.00	29.35	1	3,981	0.03%
2022/11/18	0	0.00	6	30.05	29.60	-6	4,047	-0.15%
2022/11/17	6	30.10	5	30.40	30.05	1	4,006	0.02%
2022/11/16	2	30.23	1	30.40	29.90	1	3,918	0.03%
2022/11/15	0	0.00	1	30.20	30.40	-1	3,853	-0.03%
2022/11/14	0	0.00	1	29.30	29.55	-1	3,646	-0.03%
2022/11/11	1	29.40	4	29.50	29.15	-3	3,639	-0.08%
2022/11/09	3	29.53	1	30.10	29.45	2	3,743	0.05%
2022/11/08	0	0.00	15	29.52	29.50	-15	3,698	-0.41%
2022/11/07	2	29.75	35	29.69	29.55	-33	3,673	-0.90%
2022/11/04	1	29.65	12	29.73	29.85	-11	3,647	-0.30%
2022/11/03	0	0.00	1	28.90	29.00	-1	3,582	-0.03%
2022/11/02	1	28.70	13	28.73	28.75	-12	3,572	-0.34%
2022/11/01	0	0.00	6	27.96	28.40	-6	3,575	-0.17%
2022/10/31	3	27.72	2	27.75	27.60	1	3,581	0.03%
2022/10/28	1	27.40	8	27.44	27.40	-7	3,635	-0.19%
2022/10/27	2	27.80	0	0.00	27.85	2	3,700	0.05%
2022/10/26	5	28.00	0	0.00	27.60	5	3,758	0.13%
2022/10/25	0	0.00	1	27.70	27.65	-1	3,875	-0.03%
2022/10/24	1	27.80	17	27.65	27.40	-16	4,217	-0.38%
2022/10/20	6	27.58	0	0.00	27.30	6	4,225	0.14%
2022/10/18	0	0.00	1	28.10	28.25	-1	4,225	-0.02%
2022/10/17	0	0.00	20	27.50	27.80	-20	4,251	-0.47%
2022/10/14	0	0.00	4	28.03	28.15	-4	4,281	-0.09%
2022/10/13	5	27.43	0	0.00	27.20	5	4,332	0.12%
2022/10/12	0	0.00	1	28.70	28.70	-1	4,314	-0.02%
2022/10/11	2	28.75	1	28.80	28.75	1	4,388	0.02%
2022/10/06	5	29.75	3	29.88	29.85	2	4,486	0.04%
2022/10/04	1	28.35	2	28.73	28.75	-1	4,383	-0.02%
2022/09/30	1	27.70	0	0.00	28.15	1	4,609	0.02%
2022/09/29	9	28.60	9	28.37	28.20	0	4,664	0.00%
2022/09/28	12	28.29	2	28.38	27.75	10	4,663	0.21%
2022/09/26	5	28.41	0	0.00	27.80	5	4,633	0.11%
2022/09/23	6	29.90	0	0.00	29.50	6	4,634	0.13%
2022/09/22	0	0.00	22	29.99	29.95	-22	4,673	-0.47%
2022/09/21	0	0.00	7	30.17	30.05	-7	4,752	-0.15%
2022/09/20	13	29.80	4	30.24	30.30	9	4,883	0.18%
2022/09/19	1	29.00	0	0.00	28.85	1	4,809	0.02%
2022/09/16	3	29.95	2	30.10	29.60	1	4,830	0.02%
2022/09/15	5	29.95	1	29.70	29.55	4	4,799	0.08%
2022/09/14	0	0.00	1	29.55	29.45	-1	4,721	-0.02%
2022/09/13	0	0.00	1	29.15	29.20	-1	4,755	-0.02%
2022/09/12	13	29.31	0	0.00	29.30	13	4,786	0.27%
2022/09/08	10	28.70	0	0.00	28.90	10	4,750	0.21%
2022/09/07	10	28.05	1	28.10	28.10	9	4,776	0.19%
2022/09/06	2	28.88	3	28.55	28.50	-1	4,865	-0.02%
2022/09/05	2	28.88	0	0.00	28.85	2	4,866	0.04%
2022/09/01	4	29.74	1	29.85	29.55	3	4,867	0.06%
2022/08/30	3	29.70	0	0.00	29.55	3	4,830	0.06%
2022/08/29	2	29.63	3	29.37	29.50	-1	4,860	-0.02%
2022/08/26	1	30.70	1	30.85	30.60	0	4,817	0.00%
2022/08/24	0	0.00	2	30.55	30.35	-2	4,814	-0.04%
2022/08/23	1	30.25	1	30.15	30.35	0	4,826	0.00%
2022/08/22	7	30.96	8	30.75	30.55	-1	4,838	-0.02%
2022/08/19	0	0.00	1	30.70	30.55	-1	4,798	-0.02%
2022/08/17	3	30.28	19	30.44	30.25	-16	4,779	-0.33%
2022/08/16	2	31.23	1	31.50	31.20	1	4,682	0.02%
2022/08/15	2	30.93	1	30.90	31.25	1	4,692	0.02%
2022/08/12	2	30.48	2	30.40	30.50	0	4,800	0.00%
2022/08/11	1	30.30	2	30.45	30.30	-1	4,891	-0.02%
2022/08/10	4	30.45	1	30.35	30.30	3	4,986	0.06%
2022/08/09	0	0.00	1	29.90	30.10	-1	4,986	-0.02%
2022/08/08	2	29.65	0	0.00	29.70	2	4,982	0.04%
2022/08/05	6	30.12	0	0.00	29.95	6	4,964	0.12%
2022/08/04	1	29.50	0	0.00	29.90	1	4,959	0.02%
2022/08/03	0	0.00	3	30.55	30.50	-3	4,927	-0.06%
2022/08/02	3	31.27	2	31.25	31.35	1	4,893	0.02%
2022/08/01	0	0.00	4	32.30	31.95	-4	4,889	-0.08%
2022/07/29	1	31.50	4	31.10	31.90	-3	4,757	-0.06%
2022/07/28	0	0.00	2	30.85	30.40	-2	4,468	-0.04%
2022/07/27	2	30.50	3	30.50	30.60	-1	4,453	-0.02%
2022/07/25	0	0.00	2	31.00	31.00	-2	4,395	-0.05%
2022/07/22	4	31.49	5	31.55	31.35	-1	4,372	-0.02%
2022/07/21	2	30.93	6.3	31.57	31.75	-4.3	4,397	-0.10%
2022/07/20	4	31.50	7	31.38	31.20	-3	4,370	-0.07%
2022/07/19	5	31.50	16	31.41	31.50	-11	4,411	-0.25%
2022/07/18	5	31.45	0	0.00	31.05	5	4,407	0.11%
2022/07/15	25	30.88	5	31.10	31.10	20	4,350	0.46%
2022/07/13	0	0.00	13	30.08	30.00	-13	4,256	-0.31%
2022/07/12	4.3	29.39	1	29.90	29.25	3.3	4,282	0.08%
2022/07/11	9	30.48	10	30.49	30.20	-1	4,322	-0.02%
2022/07/08	13	29.79	25	29.57	30.30	-12	4,278	-0.28%
2022/07/07	10	28.90	0	0.00	28.90	10	4,186	0.24%
2022/07/06	2	28.63	0	0.00	28.60	2	4,222	0.05%
2022/07/05	1	27.75	5	28.22	28.10	-4	4,306	-0.09%
2022/07/04	4	28.05	3	27.60	27.55	1	4,364	0.02%
2022/07/01	3	29.27	6	29.36	28.35	-3	4,636	-0.06%
2022/06/30	1	29.00	2	28.95	28.80	-1	4,741	-0.02%
2022/06/29	4	30.16	0	0.00	30.20	4	4,745	0.08%
2022/06/28	11	30.70	3	30.18	30.80	8	4,778	0.17%
2022/06/27	1	29.80	1	29.95	29.80	0	4,773	0.00%
2022/06/24	0	0.00	1	29.60	29.80	-1	4,888	-0.02%
2022/06/23	2	28.95	2	29.00	28.90	0	4,897	0.00%
2022/06/22	8	28.58	0	0.00	28.45	8	5,049	0.16%
2022/06/21	2	28.25	3	28.28	28.75	-1	5,190	-0.02%
2022/06/20	5	27.84	8	27.69	27.20	-3	5,300	-0.06%
2022/06/16	1	29.50	0	0.00	28.60	1	5,606	0.02%
2022/06/15	0	0.00	1	29.40	29.35	-1	5,699	-0.02%
2022/06/14	1	28.85	0	0.00	28.90	1	5,669	0.02%
2022/06/09	2	29.78	1	30.15	29.65	1	6,019	0.02%
2022/06/07	0	0.00	1	29.80	29.55	-1	6,206	-0.02%
2022/06/02	1	29.45	1	29.25	29.30	0	6,407	0.00%
2022/05/26	1	28.80	3	28.73	28.55	-2	6,779	-0.03%
2022/05/25	0	0.00	4	28.61	28.95	-4	6,813	-0.06%
2022/05/23	4	29.18	7	29.33	28.80	-3	6,884	-0.04%
2022/05/20	8	29.77	2	29.95	29.40	6	6,919	0.09%
2022/05/19	1	29.15	2	28.98	29.60	-1	6,804	-0.01%
2022/05/18	2	28.83	8	29.32	29.45	-6	6,814	-0.09%
2022/05/17	16	28.40	3	28.20	28.50	13	6,817	0.19%
2022/05/16	1	27.90	0	0.00	27.35	1	6,873	0.01%
2022/05/13	1	27.10	7	27.13	27.50	-6	6,923	-0.09%
2022/05/12	1	27.15	0	0.00	26.55	1	6,994	0.01%
2022/05/11	2	27.60	1	27.25	27.25	1	7,008	0.01%
2022/05/10	2	27.20	0	0.00	27.45	2	7,051	0.03%
2022/05/09	3	27.60	1	28.10	27.15	2	7,221	0.03%
2022/05/06	7	28.74	4	28.93	28.70	3	7,247	0.04%
2022/05/05	6	29.74	2.8	29.78	29.75	3.2	7,312	0.04%
2022/05/04	0	0.00	2	29.03	29.10	-2	7,306	-0.03%
2022/05/03	4	28.85	0	0.00	28.75	4	7,377	0.05%
2022/04/29	0	0.00	0	29.35	28.95	0	7,451	0.00%
2022/04/28	1	29.05	1	29.40	28.85	0	7,530	0.00%
2022/04/27	0	0.00	2	28.72	28.75	-2	7,545	-0.03%
2022/04/26	1	29.15	0	0.00	29.20	1	7,622	0.01%
2022/04/25	4	29.26	4	29.58	29.20	0	7,678	0.00%
2022/04/22	0	31.35	1	31.00	31.05	-1	7,645	-0.01%
2022/04/21	0	0.00	2.2	31.67	31.60	-2.2	7,709	-0.03%
2022/04/20	5	32.39	0	0.00	32.30	5	7,785	0.06%
2022/04/19	1	32.10	1	32.25	32.05	0	7,852	0.00%
2022/04/18	5	31.48	0	0.00	31.30	5	8,049	0.06%
2022/04/15	2	31.90	1	31.90	31.90	1	8,136	0.01%
2022/04/14	3	32.60	0	0.00	32.30	3	8,330	0.04%
2022/04/13	0	0.00	1	32.45	32.85	-1	8,546	-0.01%
2022/04/12	4	32.36	0	0.00	32.50	4	9,449	0.04%
2022/04/11	3	32.75	7	33.47	32.70	-4	9,696	-0.04%
2022/04/08	1	34.45	4	34.45	34.15	-3	9,656	-0.03%
2022/04/07	18	35.55	13	35.35	34.05	5	9,718	0.05%
2022/04/06	12	35.84	1	35.40	35.70	11	9,652	0.11%
2022/04/01	2	35.10	4	35.13	35.90	-2	9,998	-0.02%
2022/03/31	26	35.69	1	35.90	35.50	25	11,313	0.22%
2022/03/30	3	35.38	9	35.68	35.95	-6	12,911	-0.05%
2022/03/29	6	35.56	6	35.76	34.90	0	13,307	0.00%
2022/03/28	2	34.95	1	35.10	35.55	1	13,210	0.01%
2022/03/25	14	35.93	37	36.07	35.60	-23	13,187	-0.17%
2022/03/24	10	35.85	6	35.82	35.50	4	13,079	0.03%
2022/03/23	20	35.82	17	35.41	35.35	3	13,109	0.02%
2022/03/22	15	35.09	20	35.35	35.70	-5	13,328	-0.04%
2022/03/21	19	35.26	8	35.21	35.10	11	13,991	0.08%
2022/03/18	0	0.00	2	34.35	34.35	-2	14,029	-0.01%
2022/03/17	1	33.55	3	33.83	33.75	-2	14,278	-0.01%
2022/03/15	3	32.98	1	33.20	32.85	2	14,651	0.01%
2022/03/14	7	33.42	0	0.00	33.45	7	14,637	0.05%
2022/03/11	2	34.50	5.2	34.57	34.75	-3.2	14,521	-0.02%
2022/03/10	12	34.65	9	34.57	34.35	3	14,539	0.02%
2022/03/09	3	32.60	6	33.61	34.00	-3	14,477	-0.02%
2022/03/08	6	32.68	1	32.15	32.15	5	14,571	0.03%
2022/03/07	3	33.05	17	33.11	33.00	-14	14,967	-0.09%
2022/03/04	4	34.66	3	34.80	34.40	1	15,099	0.01%
2022/03/03	1	34.20	0	0.00	34.25	1	15,121	0.01%
2022/03/02	0	0.00	10	33.26	33.60	-10	15,242	-0.07%
2022/03/01	5	33.96	8	33.85	33.85	-3	15,363	-0.02%
2022/02/25	5	33.49	4	33.60	33.25	1	15,621	0.01%
2022/02/24	5	33.91	2	34.00	33.30	3	15,743	0.02%
2022/02/23	2	34.50	2	34.45	34.60	0	15,845	0.00%
2022/02/22	2	34.00	15	34.23	34.20	-13	16,268	-0.08%
2022/02/21	1	35.35	0	0.00	35.20	1	16,631	0.01%
2022/02/18	5	35.00	3	35.10	35.55	2	17,442	0.01%
2022/02/17	2	35.20	0	0.00	34.95	2	17,780	0.01%
2022/02/16	1	34.80	3	34.85	34.85	-2	18,411	-0.01%
2022/02/15	1	34.00	2	34.43	33.90	-1	18,703	-0.01%
2022/02/14	2	33.75	0	0.00	33.60	2	19,805	0.01%
2022/02/11	1	34.30	0	0.00	34.50	1	21,027	0.00%
2022/02/10	1	34.95	0	0.00	34.80	1	21,483	0.00%
2022/02/09	2	34.88	2	35.33	35.10	0	21,905	0.00%
2022/02/08	7	33.54	1	34.70	34.75	6	22,079	0.03%
2022/02/07	3	33.25	18	33.05	33.95	-15	22,587	-0.07%
2022/01/26	5	31.97	5	32.11	31.95	0	22,967	0.00%
2022/01/25	30	32.61	51	32.84	32.10	-21	23,820	-0.09%
2022/01/24	14	32.54	6	32.23	32.80	8	24,747	0.03%
2022/01/21	12	33.79	23	34.13	33.40	-11	26,168	-0.04%
2022/01/20	1	34.25	0	0.00	34.10	1	27,583	0.00%
2022/01/19	2	34.65	1	34.35	34.10	1	28,672	0.00%
2022/01/18	3	34.68	2.5	34.22	34.10	0.5	29,621	0.00%
2022/01/17	3.5	34.51	1	34.20	34.60	2.5	29,597	0.01%
2022/01/14	14	33.20	0	0.00	33.55	14	29,550	0.05%
2022/01/13	16	34.17	28	34.01	34.00	-12	29,675	-0.04%
2022/01/12	0	0.00	10	34.34	34.30	-10	29,584	-0.03%
2022/01/11	22	35.03	12	34.87	34.50	10	29,498	0.03%
2022/01/10	10	35.82	6	35.76	35.75	4	29,286	0.01%
2022/01/07	21	36.38	13	36.65	36.25	8	29,165	0.03%
2022/01/06	38	37.07	48	37.35	37.35	-10	28,931	-0.03%
2022/01/05	185.1	37.87	190	37.62	37.15	-5	28,728	-0.02%	大買/大賣/
2022/01/04	19	36.87	9	36.88	37.10	10	27,826	0.04%
2022/01/03	17	36.23	3	36.40	35.95	14	27,520	0.05%
2021/12/30	29	36.74	5.1	36.72	36.60	23.9	27,480	0.09%
2021/12/29	24	36.74	10	36.84	36.65	14	27,441	0.05%
2021/12/28	36.1	37.43	44	37.16	36.90	-7.9	27,314	-0.03%
2021/12/27	194.5	38.18	135	37.66	37.60	59.5	27,062	0.22%	大買/大賣/
2021/12/24	120	38.69	146	38.71	39.95	-26	26,024	-0.10%	大買/大賣/
2021/12/23	36	36.49	38	36.51	36.35	-2	24,424	-0.01%
2021/12/22	0	0.00	5	35.60	35.20	-5	24,030	-0.02%
2021/12/20	0	0.00	17	35.04	35.30	-17	24,258	-0.07%
2021/12/17	12.2	35.01	22	35.70	35.20	-9.8	24,494	-0.04%
2021/12/16	58	36.24	61.2	36.16	36.00	-3.2	25,278	-0.01%
2021/12/15	30	36.38	30	36.42	35.00	0	25,333	0.00%
2021/12/14	10	35.55	5	35.60	35.60	5	24,657	0.02%
2021/12/13	8	35.91	3	35.90	35.50	5	24,521	0.02%
2021/12/10	17	35.63	22	35.74	36.00	-5	24,219	-0.02%
2021/12/09	1	34.00	16	34.21	34.00	-15	23,755	-0.06%
2021/12/08	3	33.90	3	33.97	33.80	0	23,674	0.00%
2021/12/06	4	33.66	4	34.10	33.80	0	23,497	0.00%
2021/12/03	0	0.00	2	32.95	33.15	-2	23,397	-0.01%
2021/12/02	8	32.54	0	0.00	32.35	8	23,306	0.03%
2021/12/01	25.1	33.01	24.2	33.06	33.25	0.9	23,147	0.00%
2021/11/30	2	35.48	18.1	35.67	35.00	-16.1	22,756	-0.07%
2021/11/29	14.1	33.76	10	33.93	34.50	4.1	22,557	0.02%
2021/11/26	0	0.00	2.1	34.93	34.40	-2.1	22,383	-0.01%
2021/11/25	3.1	34.87	4	34.51	34.40	-0.9	22,180	0.00%
2021/11/24	4	35.06	22	34.70	34.75	-18	22,068	-0.08%
2021/11/23	5	35.35	1.1	35.44	35.20	3.9	21,840	0.02%
2021/11/22	3	35.52	7	35.82	35.40	-4	21,725	-0.02%
2021/11/19	33	36.22	20.2	36.11	35.90	12.8	21,562	0.06%
2021/11/18	15	36.41	14	36.26	36.00	1	21,120	0.00%
2021/11/17	17.2	38.29	18	38.13	37.30	-0.8	20,685	0.00%
2021/11/16	4	36.73	8	36.24	37.25	-4	19,849	-0.02%
2021/11/15	16	37.62	25	38.00	37.25	-9	19,423	-0.05%
2021/11/12	4	35.88	18.2	35.85	35.85	-14.2	18,705	-0.08%
2021/11/11	84.2	37.88	65.2	37.95	36.25	19	18,338	0.10%
2021/11/10	47.2	37.15	52.2	37.31	37.10	-5	17,216	-0.03%
2021/11/09	4	34.60	6	35.08	34.90	-2	15,946	-0.01%
2021/11/08	8	34.56	2	34.50	34.70	6	15,597	0.04%
2021/11/05	17	33.72	11	33.88	34.25	6	15,295	0.04%
2021/11/04	45	34.43	18	34.29	34.40	27	14,950	0.18%
2021/11/03	30	33.51	16	33.60	33.30	14	14,421	0.10%
2021/11/02	34.2	34.20	39	34.41	33.10	-4.8	14,291	-0.03%
2021/11/01	71	35.81	38	35.85	36.30	33	13,606	0.24%
2021/10/29	63	33.69	77.2	34.03	34.60	-14.2	12,750	-0.11%
2021/10/28	70	32.71	65	32.00	32.20	5	11,254	0.04%
2021/10/27	54	29.96	58.3	31.25	31.95	-4.3	9,770	-0.04%
2021/10/26	39	29.61	40.1	30.39	29.05	-1.1	8,702	-0.01%
2021/10/25	5	28.40	6	28.44	28.45	-1	7,660	-0.01%
2021/10/21	10	28.51	16	28.08	28.00	-6	8,139	-0.07%
2021/10/19	0	0.00	3	27.32	27.35	-3	7,935	-0.04%
2021/10/18	1	26.90	0	0.00	26.95	1	7,912	0.01%
2021/10/15	0.1	27.00	2	26.85	26.80	-1.9	7,937	-0.02%
2021/10/14	2	26.80	0	0.00	26.45	2	7,930	0.03%
2021/10/13	9	26.67	2	26.70	26.60	7	7,905	0.09%
2021/10/12	3	27.53	0	0.00	27.25	3	7,841	0.04%
2021/10/08	6	28.18	2	28.50	28.05	4	7,779	0.05%
2021/10/07	0	0.00	6	28.20	28.55	-6	7,768	-0.08%
2021/10/06	8	28.06	27	27.73	27.50	-19	7,741	-0.25%
2021/10/05	4	28.10	9	28.22	28.30	-5	7,721	-0.06%
2021/10/04	7	29.00	6	29.13	28.80	1	7,622	0.01%
2021/10/01	11	28.73	20	28.78	28.50	-9	7,383	-0.12%
2021/09/30	29	28.52	0	0.00	28.45	29	7,122	0.41%
2021/09/29	4	28.40	5	28.43	28.25	-1	7,123	-0.01%
2021/09/28	5	28.20	37	28.36	28.75	-32	7,226	-0.44%
2021/09/27	5	28.18	3	28.40	28.10	2	7,833	0.03%
2021/09/24	8	29.01	12	29.17	28.90	-4	8,042	-0.05%
2021/09/23	98	29.51	58	29.64	29.35	40	7,733	0.52%
2021/09/22	38	28.39	37	28.49	29.40	1	6,798	0.01%
2021/09/17	2	28.00	8	28.05	27.90	-6	6,444	-0.09%
2021/09/16	1	28.00	0.1	27.96	27.25	0.9	6,417	0.01%
2021/09/15	0	27.30	1	27.55	27.35	-1	6,317	-0.02%
2021/09/09	0	0.00	3	26.50	26.50	-3	6,291	-0.05%
2021/09/06	23	27.58	3	27.12	26.80	20	6,296	0.32%
2021/09/02	0	0.00	6	26.75	26.55	-6	6,134	-0.10%
2021/08/31	0	0.00	1	26.85	26.85	-1	6,072	-0.02%
2021/08/30	2	26.95	0	0.00	26.80	2	6,089	0.03%
2021/08/26	4	26.71	3	26.55	26.55	1	6,004	0.02%
2021/08/25	1	26.30	0	0.00	26.70	1	5,983	0.02%
2021/08/24	0	0.00	19	25.95	25.90	-19	5,981	-0.32%
2021/08/23	1	26.10	0	0.00	26.10	1	6,001	0.02%
2021/08/20	1	25.55	0	0.00	25.50	1	6,031	0.02%
2021/08/17	1	26.55	0	0.00	26.00	1	6,029	0.02%
2021/08/13	0	0.00	3	27.05	27.00	-3	5,997	-0.05%
2021/08/12	31	28.05	21	27.43	27.30	10	5,980	0.17%
2021/08/11	5	27.40	1	27.70	27.90	4	5,844	0.07%
2021/08/10	2	27.38	0	0.00	27.25	2	5,705	0.04%
2021/08/09	0	0.00	8	27.93	27.80	-8	5,752	-0.14%
2021/08/06	7	28.56	4	28.56	28.45	3	5,749	0.05%
2021/08/05	6	27.73	1	28.05	27.50	5	5,460	0.09%
2021/08/04	0	0.00	1	27.80	28.05	-1	5,397	-0.02%
2021/07/29	5	27.10	5	27.10	27.05	0	5,629	0.00%
2021/07/28	1	27.05	9	27.40	27.50	-8	5,589	-0.14%
2021/07/27	17	27.95	19	28.00	28.30	-2	5,543	-0.04%
2021/07/26	0	0.00	9	26.81	26.80	-9	5,184	-0.17%
2021/07/23	3	26.30	1	26.30	26.30	2	5,234	0.04%
2021/07/22	0	0.00	1	26.30	26.10	-1	5,367	-0.02%
2021/07/21	1	26.05	4	26.28	25.90	-3	5,396	-0.06%
2021/07/20	3	26.43	5	26.35	26.45	-2	5,393	-0.04%
2021/07/19	10	27.10	0	0.00	26.95	10	5,420	0.18%
2021/07/16	3	26.87	3	26.88	26.85	0	5,517	0.00%
2021/07/15	3	26.73	2	26.55	26.75	1	5,614	0.02%
2021/07/14	1	27.20	0	0.00	26.50	1	5,657	0.02%
2021/07/13	1	27.90	2	27.65	27.15	-1	5,649	-0.02%
2021/07/12	4	27.19	1	27.70	27.55	3	5,613	0.05%
2021/07/09	2	26.75	2	26.75	26.85	0	5,555	0.00%
2021/07/08	0	0.00	2	27.50	27.25	-2	5,633	-0.04%
2021/07/07	1	27.35	2	27.30	27.35	-1	5,739	-0.02%
2021/07/06	6	27.99	10	28.32	27.90	-4	5,753	-0.07%
2021/07/05	12	29.00	7	29.27	28.85	5	5,841	0.09%
2021/07/02	18	28.73	57	28.96	28.90	-39	5,701	-0.68%
2021/07/01	35	27.73	6	27.10	27.50	29	5,185	0.56%
2021/06/30	10	25.85	0	0.00	26.00	10	5,396	0.19%
2021/06/29	1.5	26.03	0	0.00	25.85	1.5	5,802	0.03%
2021/06/28	2	26.33	0	0.00	26.25	2	5,815	0.03%
2021/06/25	5	27.69	10	27.75	27.70	-5	5,871	-0.08%
2021/06/24	10	27.20	2	27.25	27.15	8	5,800	0.14%
2021/06/23	2	26.85	1	27.00	27.15	1	5,794	0.02%
2021/06/22	2	26.80	3	26.92	26.80	-1	5,881	-0.02%
2021/06/21	1	26.40	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%
2021/06/16	1	27.30	2	27.23	27.15	-1	6,019	-0.02%
2021/06/15	1	26.95	0	0.00	27.15	1	6,030	0.02%
2021/06/11	0	0.00	1	26.95	26.85	-1	6,058	-0.02%
2021/06/09	0	0.00	1	26.70	26.60	-1	6,117	-0.02%
2021/06/07	2	26.60	0	0.00	26.50	2	6,237	0.03%
2021/06/04	1	26.55	0	0.00	26.30	1	6,241	0.02%
2021/06/03	0	0.00	1	27.05	26.85	-1	6,280	-0.02%
2021/06/02	1	26.70	1	27.20	26.80	0	6,332	0.00%
2021/06/01	2	26.70	1	26.75	26.65	1	6,455	0.02%
2021/05/31	1	26.40	1	26.50	26.40	0	6,475	0.00%
2021/05/28	1	26.55	1	26.10	26.35	0	6,488	0.00%
2021/05/27	1	25.45	0	0.00	26.10	1	6,493	0.02%
2021/05/25	6	26.03	63	25.99	25.75	-57	6,504	-0.88%
2021/05/24	0	0.00	1	25.20	25.75	-1	6,556	-0.02%
2021/05/21	61	25.53	0.1	25.50	25.50	60.9	6,611	0.92%
2021/05/20	0.1	25.22	2	25.15	25.15	-1.9	6,854	-0.03%
2021/05/18	3	23.85	1	23.90	24.80	2	6,952	0.03%
2021/05/17	5	22.78	13	23.00	23.00	-8	6,981	-0.11%
2021/05/14	1	25.20	10	25.25	24.80	-9	6,950	-0.13%
2021/05/13	1	24.30	1	24.20	25.05	0	7,022	0.00%
2021/05/12	3	25.75	5	25.32	25.45	-2	6,988	-0.03%
2021/05/11	15	26.86	1	27.20	26.55	14	6,855	0.20%
2021/05/10	1	28.40	11	28.38	28.25	-10	6,814	-0.15%
2021/05/07	2	28.90	0	0.00	28.95	2	6,742	0.03%
2021/05/06	33	28.78	32	28.88	29.05	1	6,726	0.01%
2021/05/05	0	0.00	4	27.18	27.20	-4	6,620	-0.06%
2021/05/04	2	26.78	27	27.94	27.20	-25	6,710	-0.37%
2021/05/03	6	28.85	0	0.00	28.50	6	6,635	0.09%
2021/04/29	3	29.40	0	0.00	29.45	3	6,620	0.05%
2021/04/28	27	29.66	12	29.64	29.90	15	6,596	0.23%
2021/04/27	0	0.00	4	29.30	29.10	-4	6,536	-0.06%
2021/04/26	1	29.10	1	29.10	29.05	0	6,546	0.00%
2021/04/23	3	28.95	0	0.00	29.05	3	6,574	0.05%
2021/04/22	24	29.29	20	29.27	29.05	4	6,618	0.06%
2021/04/21	5	30.00	16	30.39	29.95	-11	6,558	-0.17%
2021/04/20	1	29.65	1	29.65	29.65	0	6,499	0.00%
2021/04/19	3	29.50	0	0.00	29.45	3	6,594	0.05%
2021/04/16	0	0.00	1	29.25	29.25	-1	6,646	-0.02%
2021/04/15	11	29.03	4	29.03	29.05	7	6,984	0.10%
2021/04/14	3	28.85	0	0.00	28.95	3	7,744	0.04%
2021/04/13	9	29.64	20	29.40	29.25	-11	7,860	-0.14%
2021/04/12	2	30.13	15	30.17	30.15	-13	7,837	-0.17%
2021/04/09	16	30.18	7	30.44	30.10	9	7,846	0.11%
2021/04/08	6	31.00	3	31.20	30.95	3	7,669	0.04%
2021/04/07	22	31.29	5	30.98	31.30	17	7,565	0.22%
2021/04/06	12	30.92	284.7	30.94	31.35	-272.7	7,343	-3.71%	大賣/鉅額交易
2021/04/01	5.4	29.78	27	29.83	29.90	-21.7	6,835	-0.32%
2021/03/31	4	28.95	1	29.30	28.95	3	6,472	0.05%
2021/03/26	2	28.75	0	0.00	28.75	2	6,590	0.03%
2021/03/24	0	0.00	1	28.70	28.60	-1	6,640	-0.02%
2021/03/23	7	28.93	0	0.00	28.75	7	6,679	0.10%
2021/03/22	0	0.00	3	29.03	29.20	-3	6,663	-0.05%
2021/03/19	2	28.85	7	28.90	28.90	-5	6,684	-0.07%
2021/03/18	0	0.00	1	28.65	28.70	-1	6,677	-0.01%
2021/03/17	1	28.65	0	0.00	28.65	1	6,757	0.01%
2021/03/16	1	28.40	3	28.40	28.40	-2	6,885	-0.03%
2021/03/15	1	28.45	3	28.42	28.35	-2	6,999	-0.03%
2021/03/12	2	28.55	0	0.00	28.55	2	7,075	0.03%
2021/03/11	15	28.62	108	28.61	28.70	-93	7,383	-1.26%	大賣/
2021/03/09	6	28.63	2	28.65	28.60	4	7,626	0.05%
2021/03/08	1	28.90	10	28.90	28.95	-9	7,746	-0.12%
2021/03/05	4	29.24	3	29.27	29.30	1	7,831	0.01%
2021/03/04	4	28.56	2	28.78	28.75	2	7,950	0.03%
2021/03/03	0	0.00	1	28.75	28.75	-1	8,118	-0.01%
2021/03/02	11	29.11	0	0.00	28.90	11	8,466	0.13%
2021/02/26	10	29.00	0	0.00	29.30	10	9,090	0.11%
2021/02/25	1	29.65	0	0.00	29.40	1	9,524	0.01%
2021/02/24	1	29.35	60	29.43	29.30	-59	9,629	-0.61%
2021/02/23	9	29.71	1	29.70	29.70	8	9,582	0.08%
2021/02/22	57	30.17	5	30.19	30.10	52	9,545	0.54%
2021/02/19	2	29.25	2	29.68	29.75	0	9,340	0.00%
2021/02/18	2	29.15	2	29.13	29.15	0	9,323	0.00%
2021/02/17	1	28.55	3	28.95	28.95	-2	9,339	-0.02%
2021/02/04	1	28.90	0	0.00	29.10	1	9,358	0.01%
2021/02/03	10	28.60	1	28.70	28.50	9	9,326	0.10%
2021/02/02	1	27.95	12	28.16	28.20	-11	9,438	-0.12%
2021/02/01	10	27.60	0	0.00	27.90	10	9,682	0.10%
2021/01/29	3	28.42	0	0.00	28.20	3	9,673	0.03%
2021/01/28	0	0.00	1	28.85	28.80	-1	9,829	-0.01%
2021/01/27	2	29.00	5	29.00	29.15	-3	9,855	-0.03%
2021/01/26	0.4	28.95	2	29.18	28.85	-1.7	9,887	-0.02%
2021/01/25	2	28.23	14	28.46	28.40	-12	9,849	-0.12%
2021/01/22	10	28.20	1	28.50	28.60	9	9,901	0.09%
2021/01/21	10	28.28	6	28.55	27.95	4	9,941	0.04%
2021/01/20	2	28.35	2	28.30	28.20	0	10,007	0.00%
2021/01/19	10	29.50	5	29.47	29.20	5	9,997	0.05%
2021/01/18	14	28.49	2	28.73	29.15	12	10,064	0.12%
2021/01/15	3	28.80	0	0.00	28.80	3	10,122	0.03%
2021/01/14	0	0.00	4	29.49	29.55	-4	10,154	-0.04%
2021/01/13	2	29.03	1	29.20	29.05	1	10,198	0.01%
2021/01/12	3	29.10	1	29.70	29.00	2	10,221	0.02%
2021/01/11	272	29.67	5	29.79	29.65	267	10,156	2.63%	大買/鉅額交易
2021/01/08	29	30.22	21	30.20	30.20	8	10,271	0.08%
2021/01/07	29	31.02	278	30.59	31.25	-249	10,264	-2.43%	大賣/鉅額交易
2021/01/06	2	29.43	53	29.29	29.45	-51	10,401	-0.49%
2021/01/05	264	29.65	3	29.70	29.50	261	10,848	2.41%	大買/鉅額交易
2021/01/04	1	29.55	4	29.36	29.30	-3	10,806	-0.03%
2020/12/31	1	29.05	0	0.00	28.95	1	10,719	0.01%
2020/12/30	1	29.20	8	29.02	29.00	-7	10,720	-0.07%
2020/12/29	0	0.00	8	28.96	28.85	-8	10,861	-0.07%
2020/12/28	3	28.85	2	28.85	29.05	1	10,807	0.01%
2020/12/25	7	29.00	3	28.85	28.85	4	10,741	0.04%
2020/12/24	4	29.09	5	28.91	29.05	-1	10,699	-0.01%
2020/12/23	0	0.00	3	28.47	28.45	-3	10,545	-0.03%
2020/12/22	1	27.80	0	0.00	27.80	1	10,587	0.01%
2020/12/21	20	28.10	0	0.00	28.20	20	10,567	0.19%
2020/12/18	8	27.98	0	0.00	28.00	8	10,552	0.08%
2020/12/17	1	28.25	1	28.85	28.30	0	10,550	0.00%
2020/12/16	1	28.40	0	0.00	28.50	1	10,647	0.01%
2020/12/15	7	28.39	6	28.15	28.05	1	10,752	0.01%
2020/12/14	12	28.75	0	0.00	28.75	12	10,775	0.11%
2020/12/11	3	28.67	5	28.35	28.55	-2	10,797	-0.02%
2020/12/10	1	29.10	5	29.10	28.95	-4	10,799	-0.04%
2020/12/09	3	29.40	20	29.35	29.45	-17	10,678	-0.16%
2020/12/08	7	29.71	1.1	29.81	29.65	5.9	10,686	0.06%
2020/12/07	48.1	30.47	41	30.01	30.10	7.1	10,646	0.07%
2020/12/04	5	29.50	2	29.68	29.55	3	10,389	0.03%
2020/12/03	2	29.70	13	29.71	29.65	-11	10,475	-0.11%
2020/12/02	0	0.00	7	29.43	29.35	-7	10,456	-0.07%
2020/12/01	2	29.25	11	29.27	29.25	-9	10,437	-0.09%
2020/11/30	14	29.39	20	29.60	29.55	-6	10,438	-0.06%
2020/11/27	19	29.15	12.2	29.02	28.90	6.8	10,370	0.07%
2020/11/26	23.2	28.81	9	28.95	28.60	14.2	10,410	0.14%
2020/11/25	7	28.90	52	28.80	28.70	-45	10,293	-0.44%
2020/11/24	45	28.07	14.2	27.52	28.00	30.8	9,916	0.31%
2020/11/23	9.2	26.73	3	26.70	27.05	6.2	10,531	0.06%
2020/11/17	2	26.40	0	0.00	26.30	2	12,330	0.02%
2020/11/16	4	26.55	10	26.55	26.50	-6	12,539	-0.05%
2020/11/13	0	0.00	1	26.75	26.70	-1	12,918	-0.01%
2020/11/12	1	26.60	0	0.00	26.70	1	12,992	0.01%
2020/11/10	4	26.85	3	26.68	26.60	1	13,212	0.01%
2020/11/09	2	27.35	1	27.35	27.25	1	13,237	0.01%
2020/11/06	2	26.75	2	27.00	26.95	0	13,109	0.00%
2020/11/05	0	0.00	2	27.23	27.05	-2	13,502	-0.01%
2020/11/04	1	26.65	1	26.70	26.70	0	14,041	0.00%
2020/11/03	5	26.72	1	26.95	26.65	4	14,123	0.03%
2020/11/02	1	26.05	17	25.89	26.25	-16	14,129	-0.11%
2020/10/30	12	26.49	29	26.55	26.10	-17	14,159	-0.12%
2020/10/29	18	26.37	0	0.00	26.60	18	14,257	0.13%
2020/10/28	1	27.00	4	26.96	26.80	-3	14,356	-0.02%
2020/10/27	15	26.85	65	26.74	26.65	-50	14,261	-0.35%
2020/10/26	0	0.00	3	27.17	27.00	-3	14,253	-0.02%
2020/10/23	3	27.02	5	26.99	26.80	-2	14,219	-0.01%
2020/10/22	11	26.71	0	0.00	26.65	11	14,153	0.08%
2020/10/21	1	27.00	3	26.85	26.60	-2	14,090	-0.01%
2020/10/20	5	26.40	2	26.50	26.55	3	14,113	0.02%
2020/10/19	19	26.59	0	0.00	26.40	19	14,127	0.13%
2020/10/16	9	26.56	11	26.39	26.30	-2	14,211	-0.01%
2020/10/15	66	26.91	49	26.80	26.70	17	14,127	0.12%
2020/10/14	59	27.51	17	27.60	27.35	42	13,843	0.30%
2020/10/13	29	26.61	39	26.03	26.85	-10	13,162	-0.08%
2020/10/12	10	25.31	6	25.28	25.40	4	12,871	0.03%
2020/10/08	4	25.26	2	25.23	25.15	2	13,148	0.02%
2020/10/07	0	0.00	5	25.20	25.15	-5	13,411	-0.04%
2020/10/06	5	25.07	4	24.89	25.20	1	13,424	0.01%
2020/09/30	0	0.00	2	23.98	23.95	-2	13,412	-0.01%
2020/09/29	6	23.84	7	24.04	23.85	-1	13,506	-0.01%
2020/09/28	7	23.85	0	0.00	24.00	7	13,556	0.05%
2020/09/25	2	23.48	20	24.08	23.30	-18	13,669	-0.13%
2020/09/24	10	24.09	0	0.00	24.05	10	13,606	0.07%
2020/09/23	1	24.65	0	0.00	24.65	1	13,637	0.01%
2020/09/22	3	24.90	1	25.30	24.90	2	13,792	0.01%
2020/09/21	1	26.15	0	0.00	25.55	1	13,707	0.01%
2020/09/18	12	25.82	5	25.80	25.85	7	13,614	0.05%
2020/09/17	9	25.50	9	25.60	25.40	0	13,518	0.00%
2020/09/16	1	25.15	8	25.33	25.15	-7	13,427	-0.05%
2020/09/15	11	25.03	14	25.05	25.35	-3	13,387	-0.02%
2020/09/14	0	0.00	5	24.72	24.70	-5	13,326	-0.04%
2020/09/11	12	24.53	0	0.00	24.30	12	13,291	0.09%
2020/09/10	11	25.10	1	24.95	25.05	10	13,146	0.08%
2020/09/09	7	25.07	5	25.30	25.30	2	13,065	0.02%
2020/09/08	0	0.00	25	25.80	25.65	-25	12,970	-0.19%
2020/09/07	1	25.90	6	25.90	25.60	-5	12,800	-0.04%
2020/09/04	15	24.95	9	24.97	25.40	6	12,613	0.05%
2020/09/03	3	25.40	12	25.60	25.30	-9	12,470	-0.07%
2020/09/02	20	25.47	2	25.75	25.50	18	12,328	0.15%
2020/09/01	7	25.43	16	25.30	25.25	-9	12,153	-0.07%
2020/08/31	7	26.26	22	25.91	25.85	-15	11,924	-0.13%
2020/08/28	143	26.41	29	26.12	26.20	114	11,663	0.98%	大買/鉅額交易
2020/08/27	64	26.42	46	26.45	26.30	18	11,390	0.16%
2020/08/26	27	25.79	15	25.94	25.65	12	10,297	0.12%
2020/08/25	25	25.77	14	25.43	26.40	11	9,697	0.11%
2020/08/24	32	24.59	6	24.74	24.95	26	8,780	0.30%
2020/08/21	1	23.80	13	23.75	24.00	-12	8,376	-0.14%
2020/08/20	29	24.59	7	23.43	23.40	22	8,269	0.27%
2020/08/19	15	25.32	13	25.53	25.45	2	7,991	0.03%
2020/08/18	20	24.43	11	24.70	24.80	9	7,530	0.12%
2020/08/17	2	24.78	0	0.00	24.70	2	7,421	0.03%
2020/08/14	8	24.81	20	24.79	24.85	-12	7,251	-0.17%
2020/08/13	6	24.43	7	24.08	24.00	-1	7,003	-0.01%
2020/08/12	1	24.60	10	24.48	24.55	-9	6,865	-0.13%
2020/08/11	47	24.75	10	24.82	24.80	37	6,718	0.55%
2020/08/10	10	24.54	19	24.58	25.30	-9	6,250	-0.14%
2020/08/07	2	23.43	41	23.56	23.50	-39	5,512	-0.71%
2020/08/06	13	23.28	1	23.30	23.10	12	5,373	0.22%
2020/08/05	1	23.45	0	0.00	23.30	1	5,299	0.02%
2020/08/04	2	23.48	30	23.50	23.30	-28	5,214	-0.54%
2020/08/03	30	23.20	0	0.00	23.20	30	5,131	0.58%
2020/07/29	0	0.00	5	22.05	22.75	-5	4,872	-0.10%
2020/07/27	0	0.00	1	22.15	21.90	-1	4,777	-0.02%
2020/07/24	0	0.00	1	22.85	22.35	-1	4,727	-0.02%
2020/07/23	0	0.00	2	23.10	22.95	-2	4,609	-0.04%
2020/07/22	0	0.00	6	22.60	23.25	-6	4,529	-0.13%
2020/07/21	10	22.63	4	22.85	22.40	6	4,421	0.14%
2020/07/20	3	22.68	45	22.70	22.65	-42	4,303	-0.98%
2020/07/17	11	23.17	29	22.91	23.15	-18	4,216	-0.43%
2020/07/16	69	23.09	21	23.37	23.60	48	3,989	1.20%
2020/07/15	2	22.65	16	22.23	22.70	-14	3,602	-0.39%
2020/07/14	60	21.85	39	21.47	22.30	21	3,287	0.64%
2020/07/13	10	21.20	11	21.29	21.10	-1	3,001	-0.03%
2020/07/10	1	21.40	2	20.50	21.10	-1	2,971	-0.03%
2020/07/09	0	0.00	76	20.69	20.70	-76	2,861	-2.66%
2020/07/08	68	20.68	0	0.00	20.70	68	2,907	2.34%
2020/07/07	8	20.60	0	0.00	20.65	8	2,813	0.28%
2020/07/06	10	20.94	18	20.68	20.55	-8	2,786	-0.29%
2020/07/03	2	20.38	6	20.40	20.50	-4	2,673	-0.15%
2020/07/02	23	20.48	26	20.60	20.55	-3	2,662	-0.11%
2020/07/01	3	20.73	26	20.35	21.00	-23	2,564	-0.90%
2020/06/30	2	19.80	32	19.75	19.65	-30	2,359	-1.27%
2020/06/29	17	19.65	1	19.60	19.55	16	2,360	0.68%
2020/06/24	7	20.90	0	0.00	20.95	7	2,304	0.30%
2020/06/23	7	20.72	0	0.00	20.80	7	2,372	0.30%
2020/06/19	30	20.76	5	20.70	20.70	25	2,391	1.05%
2020/06/18	1	20.60	0	0.00	20.65	1	2,366	0.04%
2020/06/17	20	20.58	0	0.00	20.65	20	2,377	0.84%
2020/06/12	0	0.00	51	20.10	20.30	-51	2,519	-2.02%
2020/06/11	11	20.62	30	20.97	20.50	-19	2,549	-0.75%
2020/06/04	26	20.97	0	0.00	20.95	26	2,737	0.95%
2020/06/01	1	20.65	0	0.00	20.65	1	2,800	0.04%
2020/05/28	3	20.52	0	0.00	20.40	3	2,816	0.11%
2020/05/26	2	20.50	0	0.00	20.40	2	2,887	0.07%
2020/05/25	3	20.20	0	0.00	20.40	3	2,902	0.10%
2020/05/22	4	20.50	0	0.00	20.25	4	2,932	0.14%
2020/05/21	3	20.55	2	20.60	20.65	1	2,951	0.03%
2020/05/20	6	20.60	0	0.00	20.50	6	2,976	0.20%
2020/05/19	2	20.45	3	20.37	20.55	-1	3,059	-0.03%
2020/05/15	0	0.00	25	19.85	19.95	-25	3,112	-0.80%
2020/05/14	11	20.20	0	0.00	20.00	11	3,180	0.35%
2020/05/13	3	20.55	0	0.00	20.55	3	3,186	0.09%
2020/05/11	7	20.44	0	0.00	20.40	7	3,273	0.21%
2020/05/08	11	20.59	9	20.48	20.40	2	3,271	0.06%
2020/05/06	0	0.00	6	20.50	20.50	-6	3,212	-0.19%
2020/05/05	0	0.00	5	20.55	20.50	-5	3,310	-0.15%
2020/05/04	1	20.60	4	20.55	20.50	-3	3,346	-0.09%
2020/04/28	3	20.20	2	20.25	20.30	1	3,444	0.03%
2020/04/27	7	20.16	0	0.00	20.20	7	3,585	0.20%
2020/04/24	4	20.25	4	20.05	20.10	0	3,622	0.00%
2020/04/22	5	19.05	0	0.00	19.30	5	3,682	0.14%
2020/04/20	0	19.95	10	19.91	19.80	-10	3,824	-0.26%
2020/04/16	0	0.00	5	19.85	20.00	-5	3,918	-0.13%
2020/04/13	2	19.50	0	0.00	19.80	2	3,913	0.05%
2020/04/08	0	0.00	2	19.25	19.25	-2	3,879	-0.05%
2020/04/07	8	18.61	2	18.60	18.65	6	3,880	0.15%
2020/03/31	0	0.00	12	17.93	17.95	-12	3,977	-0.30%
2020/03/30	2	17.95	0	0.00	18.05	2	4,001	0.05%
2020/03/27	3	18.45	0	0.00	18.20	3	4,021	0.07%
2020/03/26	5	17.38	0	0.00	17.70	5	3,905	0.13%
2020/03/25	4	17.73	6	17.95	17.70	-2	3,884	-0.05%
2020/03/24	9	16.96	21	16.94	16.90	-12	3,869	-0.31%
2020/03/23	18	16.24	0	0.00	16.10	18	3,876	0.46%
2020/03/20	0	0.00	9	16.64	16.85	-9	3,879	-0.23%
2020/03/19	9	15.54	13	16.13	15.35	-4	3,869	-0.10%
2020/03/18	3	17.45	2	17.25	17.00	1	3,824	0.03%
2020/03/17	3	17.35	10	17.60	17.40	-7	3,870	-0.18%
2020/03/16	10	18.65	2	18.95	18.25	8	3,862	0.21%
2020/03/13	16	18.31	16	18.29	18.80	0	3,864	0.00%
2020/03/12	2	20.33	3	20.25	19.90	-1	3,867	-0.03%
2020/03/11	2	21.93	0	0.00	21.30	2	3,829	0.05%
2020/03/10	1	21.85	1	21.60	21.85	0	3,833	0.00%
2020/03/09	2	22.43	0	0.00	22.05	2	3,775	0.05%
2020/03/06	8	22.96	0	0.00	22.95	8	3,723	0.21%
2020/03/05	6	23.44	0	0.00	23.30	6	3,712	0.16%
2020/03/04	6	23.18	0	0.00	23.10	6	3,770	0.16%
2020/02/27	4	23.59	4	23.60	23.35	0	4,062	0.00%
2020/02/26	2	24.00	0	0.00	23.95	2	4,114	0.05%
2020/02/25	0	0.00	10	24.15	24.05	-10	4,137	-0.24%
2020/02/24	0	0.00	6	24.10	24.05	-6	4,155	-0.14%
2020/02/21	2	24.38	2	24.60	24.35	0	4,146	0.00%
2020/02/20	4	24.54	0	0.00	24.50	4	4,153	0.10%
2020/02/19	2	24.35	0	0.00	24.35	2	4,138	0.05%
2020/02/18	0	0.00	3	24.12	24.10	-3	4,320	-0.07%
2020/02/17	11	23.94	9	24.08	24.05	2	4,607	0.04%
2020/02/14	2	23.65	3	23.53	23.55	-1	4,521	-0.02%
2020/02/13	2	23.43	31	23.52	23.35	-29	4,508	-0.64%
2020/02/12	2	23.20	1	23.25	23.25	1	4,518	0.02%
2020/02/11	1	23.00	1	23.05	23.10	0	4,486	0.00%
2020/02/10	1	22.50	1	22.70	22.65	0	4,491	0.00%
2020/02/07	1	23.00	0	0.00	22.95	1	4,514	0.02%
2020/02/06	27	23.25	4	23.10	23.35	23	4,491	0.51%
2020/02/05	1	22.70	1	22.45	22.50	0	4,420	0.00%
2020/02/04	2	22.80	0	0.00	22.80	2	4,384	0.05%
2020/02/03	10	22.38	1	22.45	22.50	9	4,378	0.21%
2020/01/31	0	0.00	5	23.20	23.30	-5	4,319	-0.12%
2020/01/30	17	23.04	0	0.00	22.85	17	4,275	0.40%
2020/01/20	2	25.35	25	25.35	25.35	-23	4,161	-0.55%
2020/01/16	2	25.20	13	25.22	25.25	-11	4,164	-0.26%
2020/01/15	10	25.15	7	25.06	25.15	3	4,079	0.07%
2020/01/13	0	0.00	18	24.56	24.85	-18	3,956	-0.45%
2020/01/10	0	0.00	2	24.10	24.10	-2	3,839	-0.05%
2020/01/09	0	0.00	13	23.92	23.95	-13	3,825	-0.34%
2020/01/08	3	23.60	3	23.80	23.60	0	3,819	0.00%
2020/01/07	3	23.60	0	0.00	23.80	3	3,796	0.08%
2020/01/06	3	24.00	0	0.00	23.95	3	3,775	0.08%
2020/01/03	6	24.13	2	24.65	24.25	4	3,793	0.11%
2020/01/02	0	0.00	3	24.60	24.40	-3	3,817	-0.08%
2019/12/31	3	24.15	0	0.00	24.15	3	3,841	0.08%
2019/12/30	15	24.40	12	24.55	24.50	3	3,801	0.08%
2019/12/25	0	0.00	6	24.10	24.05	-6	3,655	-0.16%
2019/12/24	0	0.00	11	23.98	23.95	-11	3,652	-0.30%
2019/12/20	0	0.00	11	23.93	23.80	-11	3,629	-0.30%
2019/12/19	5	23.64	16	23.82	23.85	-11	3,637	-0.30%
2019/12/18	7	23.78	6	24.03	23.75	1	3,654	0.03%
2019/12/17	3	23.65	0	0.00	23.80	3	3,649	0.08%
2019/12/16	2	23.60	4	23.96	23.75	-2	3,639	-0.05%
2019/12/13	12	23.71	0	0.00	23.60	12	3,609	0.33%
2019/12/12	14	24.03	3	24.30	23.95	11	3,564	0.31%
2019/12/11	15	24.15	3	24.18	24.20	12	3,511	0.34%
2019/12/10	0	0.00	4	24.09	24.05	-4	3,476	-0.12%
2019/12/09	0	0.00	15	24.00	23.90	-15	3,438	-0.44%
2019/12/06	3	23.45	0	0.00	23.70	3	3,371	0.09%
2019/12/05	2	23.70	0	0.00	23.60	2	3,373	0.06%
2019/12/04	0	0.00	3	23.55	23.55	-3	3,393	-0.09%
2019/12/03	5	23.50	0	0.00	23.55	5	3,520	0.14%
2019/12/02	5	23.50	0	0.00	23.50	5	3,554	0.14%
2019/11/29	9	23.62	0	0.00	23.60	9	3,547	0.25%
2019/11/28	15	24.04	0	0.00	23.90	15	3,500	0.43%
2019/11/27	40	24.35	27	24.37	24.35	13	3,552	0.37%
2019/11/26	0	0.00	10	23.90	24.00	-10	3,402	-0.29%
2019/11/25	5	23.63	14	23.81	23.70	-9	3,296	-0.27%
2019/11/22	0	0.00	2	23.40	23.40	-2	3,240	-0.06%
2019/11/21	2	22.80	42	23.09	23.25	-40	3,227	-1.24%
2019/11/19	3	23.10	0	0.00	23.35	3	3,395	0.09%
2019/11/18	75	23.29	28	23.36	23.15	47	3,401	1.38%
2019/11/15	4	23.20	59	23.29	23.25	-55	3,352	-1.64%
2019/11/14	8	23.11	11	22.44	22.95	-3	3,139	-0.10%
2019/11/11	5	21.95	0	0.00	21.60	5	2,949	0.17%
2019/11/08	5	22.65	0	0.00	22.60	5	2,965	0.17%
2019/11/06	0	0.00	7	22.81	22.55	-7	3,240	-0.22%
2019/11/04	10	22.65	0	0.00	22.65	10	3,244	0.31%
2019/11/01	0	0.00	2	22.40	22.40	-2	3,224	-0.06%
2019/10/30	0	0.00	6	22.40	22.40	-6	3,290	-0.18%
2019/10/25	16	22.45	8	22.56	22.50	8	3,564	0.22%
2019/10/24	0	0.00	1	22.40	22.35	-1	3,504	-0.03%
2019/10/23	0	0.00	6	22.26	22.20	-6	3,511	-0.17%
2019/10/22	1	22.35	5	22.61	22.30	-4	3,512	-0.11%
2019/10/21	0	0.00	3	22.20	22.30	-3	3,481	-0.09%
2019/10/18	0	0.00	100	22.20	22.20	-100	3,477	-2.88%
2019/10/17	2	21.90	0	0.00	21.90	2	3,474	0.06%
2019/10/14	0	0.00	6	22.08	22.05	-6	3,471	-0.17%
2019/10/08	7	22.19	2	22.30	22.00	5	3,443	0.15%
2019/10/07	3	22.25	4	22.35	22.30	-1	3,385	-0.03%
2019/10/04	6	21.43	1	21.65	21.45	5	3,337	0.15%
2019/10/03	5	21.45	0	0.00	21.50	5	3,442	0.15%
2019/10/01	5	21.64	0	0.00	21.50	5	3,465	0.14%
2019/09/27	7	21.54	0	0.00	21.30	7	3,464	0.20%
2019/09/25	0	0.00	1	22.10	22.05	-1	3,440	-0.03%
2019/09/24	1	22.40	10	22.40	22.20	-9	3,441	-0.26%
2019/09/23	5	22.45	20	22.53	22.50	-15	3,460	-0.43%
2019/09/16	3	21.98	0	0.00	21.95	3	3,446	0.09%
2019/09/12	3	22.25	0	0.00	22.25	3	3,604	0.08%
2019/09/10	24	22.28	0	0.00	22.10	24	3,584	0.67%
2019/09/09	1	22.60	0	0.00	22.35	1	3,556	0.03%
2019/09/06	3	22.85	0	0.00	22.65	3	3,516	0.09%
2019/09/05	7	23.00	6	22.98	22.95	1	3,455	0.03%
2019/09/04	5	22.30	1	22.70	22.65	4	3,324	0.12%
2019/09/03	1	22.30	10	22.35	22.35	-9	3,285	-0.27%
2019/09/02	0	0.00	2	22.30	22.45	-2	3,267	-0.06%
2019/08/30	40	22.34	63	22.44	22.15	-23	3,245	-0.71%
2019/08/29	2	21.90	10	21.70	21.85	-8	3,124	-0.26%
2019/08/28	2	21.80	0	0.00	21.85	2	3,094	0.06%
2019/08/27	0	0.00	1	21.90	21.95	-1	3,082	-0.03%
2019/08/26	1	21.60	0	0.00	21.55	1	3,101	0.03%
2019/08/23	40	21.93	3	21.90	22.05	37	3,080	1.20%
2019/08/22	20	23.29	0	0.00	23.40	20	2,951	0.68%
2019/08/21	1	23.05	4	23.10	23.10	-3	2,853	-0.11%
2019/08/20	0	0.00	2	23.25	23.05	-2	2,801	-0.07%
2019/08/19	30	23.05	1	22.90	23.10	29	2,763	1.05%
2019/08/16	3	22.83	0	0.00	22.85	3	2,745	0.11%
2019/08/15	101	22.80	0	0.00	22.80	101	2,707	3.73%	大買/鉅額交易
2019/08/14	4	23.70	0	0.00	23.10	4	2,666	0.15%
2019/08/12	2	23.60	7	23.49	23.55	-5	2,551	-0.20%
2019/08/08	5	22.70	45	22.82	22.75	-40	2,376	-1.68%
2019/08/07	4	22.26	0	0.00	22.25	4	2,279	0.18%
2019/08/05	2	21.88	0	0.00	21.85	2	2,270	0.09%
2019/08/02	7	21.94	0	0.00	21.90	7	2,278	0.31%
2019/07/31	2	22.25	0	0.00	22.70	2	2,251	0.09%
2019/07/30	6	22.89	5	22.72	22.50	1	2,184	0.05%
2019/07/25	0	0.00	4	21.54	21.60	-4	2,113	-0.19%
2019/07/22	0	0.00	5	21.40	21.35	-5	2,143	-0.23%
2019/07/17	0	0.00	3	21.40	21.35	-3	2,297	-0.13%
2019/07/15	0	0.00	2	21.53	21.45	-2	2,511	-0.08%
2019/07/10	1	21.10	0	0.00	21.10	1	2,754	0.04%
2019/07/09	23	21.34	4	21.28	21.15	19	2,893	0.66%
2019/07/04	0	0.00	8	20.70	20.70	-8	3,155	-0.25%
2019/07/03	2	20.70	0	0.00	20.65	2	3,321	0.06%
2019/06/28	3	20.40	2	20.15	20.40	1	3,382	0.03%
2019/06/27	0	0.00	6	20.43	20.60	-6	3,407	-0.18%
2019/06/25	1	20.35	1	20.20	20.25	0	3,465	0.00%
2019/06/24	2	20.28	1	20.60	20.25	1	3,491	0.03%
2019/06/20	3	21.17	11	21.23	21.10	-8	3,487	-0.23%
2019/06/13	0	0.00	3	19.75	19.60	-3	3,763	-0.08%
2019/06/12	0	0.00	2	19.75	19.75	-2	3,796	-0.05%
2019/05/31	15	19.71	0	0.00	19.70	15	4,548	0.33%
2019/05/30	0	0.00	1	19.15	19.30	-1	4,622	-0.02%
2019/05/29	7	18.70	0	0.00	18.95	7	5,010	0.14%
2019/05/27	1	18.95	0	0.00	18.95	1	5,147	0.02%
2019/05/23	1	19.45	0	0.00	18.95	1	5,190	0.02%
2019/05/17	2	19.45	0	0.00	19.30	2	5,307	0.04%
2019/05/15	10	20.10	0	0.00	20.05	10	5,351	0.19%
2019/05/14	0	0.00	5	20.10	20.20	-5	5,430	-0.09%
2019/05/13	0	0.00	5	20.65	20.75	-5	5,468	-0.09%
2019/05/10	2	21.05	62	20.65	20.60	-60	5,498	-1.09%
2019/05/09	0	0.00	5	21.75	20.85	-5	5,609	-0.09%
2019/05/08	5	21.75	0	0.00	21.85	5	5,716	0.09%
2019/05/06	66	22.13	0	0.00	22.00	66	5,720	1.15%
2019/05/02	0	0.00	8	22.89	22.90	-8	5,555	-0.14%
2019/04/29	1	22.30	0	0.00	22.20	1	5,488	0.02%
2019/04/25	0	0.00	3	22.95	22.75	-3	5,471	-0.05%
2019/04/23	2	22.88	1	22.80	22.60	1	5,495	0.02%
2019/04/22	10	23.20	2	22.75	22.90	8	5,439	0.15%
2019/04/19	0	0.00	7	22.45	22.45	-7	5,308	-0.13%
2019/04/18	0	0.00	41	22.51	22.00	-41	5,233	-0.78%
2019/04/17	2	22.40	3	22.45	22.60	-1	5,158	-0.02%
2019/04/16	46	22.64	3	22.42	22.45	43	5,118	0.84%
2019/04/15	2	22.45	10	22.40	22.50	-8	4,977	-0.16%
2019/04/12	35	21.75	0	0.00	21.80	35	4,825	0.73%
2019/04/11	1	22.00	45	21.76	21.65	-44	4,799	-0.92%
2019/04/10	9	22.21	20	22.21	22.10	-11	4,723	-0.23%
2019/04/09	2	21.78	2	21.75	21.80	0	4,415	0.00%
2019/04/08	1	20.90	0	0.00	20.95	1	4,251	0.02%
2019/04/02	2	20.65	0	0.00	20.70	2	4,189	0.05%
2019/03/29	12	20.80	0	0.00	20.85	12	4,083	0.29%
2019/03/22	15	21.35	4	21.40	21.20	11	4,000	0.27%
2019/03/21	16	21.85	2	21.80	21.70	14	3,969	0.35%
2019/03/20	0	0.00	14	21.26	21.50	-14	4,124	-0.34%
2019/03/19	0	0.00	10	21.35	21.20	-10	4,092	-0.24%
2019/03/18	2	21.15	0	0.00	21.15	2	4,062	0.05%
2019/03/13	1	21.45	0	0.00	21.15	1	4,052	0.02%
2019/03/12	0	0.00	11	21.35	21.30	-11	4,033	-0.27%
2019/03/11	0	0.00	2	21.33	21.15	-2	4,010	-0.05%
2019/03/08	0	0.00	7	22.14	22.60	-7	3,818	-0.18%
2019/03/07	5	22.24	14	21.77	22.05	-9	3,709	-0.24%
2019/03/06	1	22.15	10	22.35	22.30	-9	3,621	-0.25%
2019/03/05	8	22.29	3	22.12	22.10	5	3,530	0.14%
2019/03/04	0	0.00	23	22.10	23.00	-23	3,385	-0.68%
2019/02/27	25	21.53	0	0.00	21.50	25	2,983	0.84%
2019/02/26	10	21.06	0	0.00	21.00	10	2,851	0.35%
2019/02/25	0	0.00	63	21.00	21.00	-63	2,837	-2.22%
2019/02/22	0	0.00	2	20.90	21.00	-2	2,895	-0.07%
2019/02/21	0	0.00	5	20.70	21.10	-5	2,876	-0.17%
2019/02/20	1	21.05	8	20.85	20.90	-7	2,815	-0.25%
2019/02/13	0	0.00	3	21.20	20.75	-3	2,648	-0.11%
2019/02/12	10	20.25	1	20.70	20.65	9	2,545	0.35%
2019/01/30	75	20.27	3	20.25	20.10	72	2,412	2.98%
2019/01/29	20	19.90	2	19.85	20.00	18	2,272	0.79%
2019/01/25	1	19.10	1	19.00	19.05	0	2,163	0.00%
2019/01/24	0	0.00	1	18.95	18.95	-1	2,178	-0.05%
2019/01/21	0	0.00	3	19.33	19.25	-3	2,152	-0.14%
2019/01/17	7	19.41	6	20.00	19.40	1	2,157	0.05%
2019/01/16	3	20.05	2	19.88	19.95	1	2,122	0.05%
2019/01/11	0	0.00	1	19.55	19.45	-1	1,970	-0.05%
2019/01/09	2	19.30	0	0.00	19.30	2	1,948	0.10%
2019/01/08	0	0.00	1	19.30	19.25	-1	1,946	-0.05%
2019/01/04	0	0.00	6	18.65	18.60	-6	1,924	-0.31%
2018/12/27	4	19.03	5	18.95	18.85	-1	2,008	-0.05%
2018/12/19	1	19.50	0	0.00	19.30	1	2,027	0.05%
2018/12/18	3	19.80	12	19.65	19.50	-9	2,063	-0.44%
2018/12/14	1	20.25	2	20.25	20.40	-1	2,118	-0.05%
2018/12/13	16	20.87	3	20.82	20.70	13	2,079	0.63%
2018/12/12	0	0.00	1	19.85	20.15	-1	1,712	-0.06%
2018/12/05	4	19.33	0	0.00	19.40	4	1,700	0.24%
2018/12/04	3	19.68	16	19.69	19.60	-13	1,677	-0.78%
2018/12/03	0	0.00	1	19.30	19.50	-1	1,569	-0.06%
2018/11/30	0	0.00	5	18.70	18.80	-5	1,511	-0.33%
2018/11/29	1	18.65	0	0.00	18.40	1	1,507	0.07%
2018/11/28	5	18.40	5	18.45	18.55	0	1,505	0.00%
2018/11/23	1	18.25	0	0.00	18.15	1	1,547	0.06%
2018/11/21	6	18.54	6	18.88	18.65	0	1,603	0.00%
2018/11/16	0	0.00	10	18.05	18.10	-10	1,569	-0.64%
2018/11/14	10	17.85	0	0.00	18.25	10	1,579	0.63%
2018/11/07	5	18.50	0	0.00	18.50	5	1,607	0.31%
2018/11/02	0	0.00	2	19.25	18.70	-2	1,744	-0.11%
2018/10/26	5	17.30	0	0.00	17.20	5	1,671	0.30%
2018/10/16	0	0.00	1	18.55	18.35	-1	1,688	-0.06%
2018/10/15	1	18.55	0	0.00	18.60	1	1,676	0.06%
2018/10/12	2	18.15	0	0.00	18.35	2	1,656	0.12%
2018/10/11	1	17.75	0	0.00	17.95	1	1,648	0.06%
2018/10/05	0	0.00	2	19.55	19.70	-2	1,578	-0.13%
2018/09/28	2	20.45	0	0.00	20.40	2	1,531	0.13%
2018/09/26	1	20.60	0	0.00	20.65	1	1,506	0.07%
2018/09/25	9	20.79	1	20.80	20.80	8	1,503	0.53%
2018/09/21	7	20.81	3	20.85	20.70	4	1,480	0.27%
2018/09/20	0	0.00	9	20.19	19.95	-9	1,382	-0.65%
2018/09/17	0	0.00	1	20.55	20.55	-1	1,352	-0.07%
2018/08/30	0	0.00	30	19.85	19.90	-30	1,338	-2.24%
2018/08/28	1	20.45	2	20.60	20.60	-1	1,299	-0.08%
2018/08/22	3	20.30	0	0.00	20.35	3	1,241	0.24%
2018/08/21	0	0.00	3	20.15	20.30	-3	1,236	-0.24%
2018/08/20	12	20.15	0	0.00	20.05	12	1,226	0.98%
2018/08/17	10	19.94	0	0.00	19.95	10	1,258	0.79%
2018/08/16	12	19.70	0	0.00	19.80	12	1,238	0.97%
2018/08/13	0	0.00	20	19.55	19.30	-20	1,213	-1.65%
2018/08/10	1	19.80	0	0.00	19.80	1	1,184	0.08%
2018/08/09	15	20.32	10	19.80	19.80	5	1,169	0.43%
2018/08/06	20	19.55	0	0.00	19.60	20	1,040	1.92%
2018/07/06	0	0.00	5	18.10	18.15	-5	1,211	-0.41%
2018/06/27	2	18.85	0	0.00	18.70	2	1,163	0.17%
2018/06/19	3	19.40	1	19.40	19.30	2	1,162	0.17%
2018/06/12	5	19.90	0	0.00	19.80	5	1,141	0.44%
2018/05/28	0	0.00	1	19.10	19.10	-1	1,109	-0.09%
2018/05/25	0	0.00	1	19.20	19.25	-1	1,114	-0.09%
2018/05/21	1	18.70	0	0.00	18.85	1	1,103	0.09%
2018/05/15	3	18.50	0	0.00	18.55	3	1,178	0.25%
2018/05/04	1	18.80	0	0.00	18.50	1	1,300	0.08%
2018/04/18	0	0.00	3	20.10	19.95	-3	2,043	-0.15%
2018/04/17	2	20.30	0	0.00	20.15	2	2,028	0.10%
2018/04/12	5	20.70	5	20.60	20.65	0	2,032	0.00%
2018/03/27	5	20.80	1	20.80	20.75	4	2,050	0.20%
2018/03/26	1	20.55	0	0.00	20.65	1	2,041	0.05%
2018/03/23	0	0.00	6	20.80	20.70	-6	2,053	-0.29%
2018/03/21	6	21.20	0	0.00	21.15	6	2,024	0.30%
2018/03/19	0	0.00	9	21.50	21.45	-9	2,019	-0.45%
2018/03/14	6	21.55	0	0.00	21.60	6	2,014	0.30%
2018/03/13	10	21.45	0	0.00	21.50	10	2,030	0.49%
2018/03/09	0	0.00	21	21.15	21.15	-21	2,004	-1.05%
2018/03/05	0	0.00	10	21.55	21.55	-10	1,980	-0.51%
2018/03/01	1	21.30	1	21.60	21.70	0	1,996	0.00%
2018/02/27	1	21.40	10	21.35	21.45	-9	1,977	-0.46%
2018/02/26	2	21.60	0	0.00	21.55	2	1,971	0.10%
2018/02/23	10	21.40	0	0.00	21.45	10	1,963	0.51%
2018/02/22	5	21.16	0	0.00	21.20	5	2,010	0.25%
2018/02/12	0	0.00	1	20.80	20.80	-1	2,002	-0.05%
2018/02/09	3	20.40	0	0.00	20.65	3	1,997	0.15%
2018/02/07	32	21.48	0	0.00	21.15	32	1,990	1.61%
2018/02/06	2	21.53	0	0.00	21.10	2	1,976	0.10%
2018/02/05	2	22.30	0	0.00	22.35	2	1,934	0.10%
2018/02/01	33	22.80	0	0.00	22.70	33	1,937	1.70%
2018/01/30	0	0.00	30	23.10	22.95	-30	1,904	-1.58%
2018/01/29	1	23.10	0	0.00	23.25	1	1,906	0.05%
2018/01/26	30	23.91	39	23.65	23.45	-9	1,867	-0.48%
2018/01/25	2	22.90	3	23.42	23.00	-1	1,626	-0.06%
2018/01/23	6	22.45	0	0.00	22.40	6	1,509	0.40%
2018/01/22	10	22.65	0	0.00	22.55	10	1,510	0.66%
2018/01/19	2	22.75	0	0.00	22.60	2	1,511	0.13%
2018/01/18	31	22.90	0	0.00	22.90	31	1,485	2.09%
2018/01/17	19	23.07	38	23.47	23.40	-19	1,425	-1.33%
2018/01/16	2	22.48	2	22.40	22.75	0	1,154	0.00%