康舒 (6282)-凱基-長庚券商分點個股進出

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
37.10
漲跌
▼0.25
漲幅
-0.67%
成交量
5,685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－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚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
2024/05/15	4	37.28	3	37.75	37.10	1	9,841	0.01%
2024/05/14	1	37.30	0	0.00	37.35	1	10,085	0.01%
2024/05/13	2	37.30	2	37.30	37.20	0	10,200	0.00%
2024/05/10	4	37.38	1	37.15	37.55	3	10,370	0.03%
2024/05/09	1	37.95	0	0.00	37.30	1	10,844	0.01%
2024/05/08	1	37.95	0	0.00	37.95	1	10,925	0.01%
2024/05/07	5	38.45	3	38.20	38.30	2	11,028	0.02%
2024/05/06	2	38.90	13	39.44	38.90	-11	11,092	-0.10%
2024/05/03	4	39.76	2	39.35	39.35	2	10,976	0.02%
2024/05/02	0	0.00	2	39.65	40.00	-2	10,957	-0.02%
2024/04/30	2	39.95	12	40.00	39.75	-10	10,972	-0.09%
2024/04/29	1	39.70	32	39.52	39.90	-31	10,992	-0.28%
2024/04/26	0	0.00	3	39.97	39.50	-3	10,984	-0.03%
2024/04/25	2	40.03	1	40.35	39.85	1	10,967	0.01%
2024/04/24	2	39.70	5	39.86	40.40	-3	10,947	-0.03%
2024/04/23	10	38.96	0	0.00	38.85	10	10,931	0.09%
2024/04/22	23.1	40.41	4	40.28	39.35	19.1	10,877	0.18%
2024/04/19	19	40.76	23	39.65	39.50	-4	10,745	-0.04%
2024/04/18	8	40.86	6	40.92	40.40	2	10,615	0.02%
2024/04/17	8	40.14	2	40.05	40.75	6	10,474	0.06%
2024/04/16	0	39.50	3	39.25	38.30	-3	10,305	-0.03%
2024/04/15	2	39.98	2	40.10	39.90	0	10,315	0.00%
2024/04/12	11	40.21	1	40.60	40.45	10	10,271	0.10%
2024/04/11	11.1	40.12	9	40.15	40.25	2.1	10,156	0.02%
2024/04/10	0	0.00	1	39.30	39.20	-1	9,981	-0.01%
2024/04/09	0	0.00	1	39.00	39.00	-1	10,013	-0.01%
2024/04/03	1	38.95	0	0.00	38.85	1	10,019	0.01%
2024/04/02	8	39.31	5	39.04	39.10	3	10,097	0.03%
2024/04/01	0	0.00	7	39.26	39.40	-7	10,145	-0.07%
2024/03/29	9.2	38.83	7	38.84	38.75	2.2	10,193	0.02%
2024/03/28	8	38.94	3	38.95	38.90	5	10,175	0.05%
2024/03/26	3.1	39.56	2	39.30	39.15	1.1	10,103	0.01%
2024/03/22	4	40.39	3	40.33	40.20	1	10,107	0.01%
2024/03/21	1	40.15	2	40.15	40.30	-1	10,097	-0.01%
2024/03/20	6	39.83	5	39.73	39.65	1	10,091	0.01%
2024/03/19	4	40.20	2	39.90	39.80	2	10,154	0.02%
2024/03/15	2	39.20	0	0.00	39.80	2	10,478	0.02%
2024/03/14	2	39.23	5	39.25	39.20	-3	10,726	-0.03%
2024/03/13	18	39.70	1	39.10	39.05	17	10,774	0.16%
2024/03/08	2	40.03	1	39.60	39.85	1	11,025	0.01%
2024/03/07	5	40.17	0	0.00	40.00	5	11,118	0.04%
2024/03/06	1	41.25	20	41.66	41.10	-19	11,233	-0.17%
2024/03/05	3	41.67	2	41.55	41.60	1	11,387	0.01%
2024/03/04	10	41.90	1	42.35	41.80	9	11,485	0.08%
2024/03/01	3	42.33	10	42.43	42.25	-7	11,617	-0.06%
2024/02/29	96	42.29	112	41.33	42.60	-16	11,708	-0.14%	大賣/
2024/02/27	5	39.92	0	0.00	39.50	5	11,723	0.04%
2024/02/26	0	0.00	1	40.85	40.60	-1	13,446	-0.01%
2024/02/23	15.2	41.05	62	40.79	40.55	-46.8	15,113	-0.31%
2024/02/22	4.7	41.45	2	41.68	41.50	2.7	15,239	0.02%
2024/02/21	24	42.36	2.6	42.00	41.45	21.4	15,179	0.14%
2024/02/20	70	43.94	13	43.48	42.85	57	14,721	0.39%
2024/02/19	6	43.48	11	43.82	43.85	-5	14,197	-0.04%
2024/02/16	4	43.64	68.1	43.30	43.55	-64.1	13,967	-0.46%
2024/02/15	0	0.00	5	41.84	42.20	-5	13,696	-0.04%
2024/02/05	4	41.73	5	41.53	41.70	-1	13,589	-0.01%
2024/02/02	1	41.70	3.8	41.66	41.35	-2.8	13,461	-0.02%
2024/02/01	27	42.16	56	41.99	42.00	-29	13,292	-0.22%
2024/01/31	5	40.63	8	40.96	40.80	-3	12,842	-0.02%
2024/01/30	8	40.74	5	40.76	40.50	3	12,741	0.02%
2024/01/29	2	40.95	0	0.00	40.65	2	12,517	0.02%
2024/01/25	0	0.00	3	39.40	39.35	-3	12,422	-0.02%
2024/01/24	4	39.95	4	39.85	39.85	0	12,460	0.00%
2024/01/23	0	0.00	24	39.84	40.05	-24	12,528	-0.19%
2024/01/22	2	39.25	0	0.00	39.45	2	12,543	0.02%
2024/01/19	1	38.80	1	38.85	38.85	0	12,579	0.00%
2024/01/18	1	37.70	0	0.00	38.30	1	12,595	0.01%
2024/01/17	1	38.05	3	38.27	37.90	-2	12,633	-0.02%
2024/01/15	3	39.28	2	39.33	39.35	1	12,657	0.01%
2024/01/12	2	38.95	3	39.05	38.95	-1	12,760	-0.01%
2024/01/11	1	39.60	3	39.45	39.45	-2	12,847	-0.02%
2024/01/10	4	38.90	4	38.75	38.75	0	12,892	0.00%
2024/01/09	1	38.75	0	0.00	38.90	1	12,968	0.01%
2024/01/08	0	0.00	2	39.85	39.90	-2	13,101	-0.02%
2024/01/05	2	39.70	2	39.70	39.65	0	13,182	0.00%
2024/01/04	0	0.00	4	39.95	39.75	-4	13,377	-0.03%
2024/01/03	2	40.13	0	0.00	40.10	2	13,467	0.01%
2024/01/02	3	40.98	3	41.10	40.85	0	13,473	0.00%
2023/12/29	10	41.10	3	41.15	41.10	7	13,509	0.05%
2023/12/27	1	41.35	3.5	40.99	40.90	-2.5	13,590	-0.02%
2023/12/26	5	41.04	3.5	41.17	41.30	1.5	13,787	0.01%
2023/12/25	1	40.70	4	40.94	40.50	-3	13,817	-0.02%
2023/12/22	0	0.00	1	40.85	40.45	-1	13,842	-0.01%
2023/12/21	4.4	40.55	9	40.60	40.55	-4.6	13,877	-0.03%
2023/12/20	0.4	40.55	3	40.43	40.90	-2.6	13,918	-0.02%
2023/12/19	51	40.00	2	40.05	40.00	49	13,976	0.35%
2023/12/18	8	40.24	9	40.47	40.05	-1	14,091	-0.01%
2023/12/15	6	40.94	4	40.70	40.50	2	14,169	0.01%
2023/12/14	6	40.58	0	0.00	40.55	6	14,320	0.04%
2023/12/13	15.3	40.57	6	40.10	40.05	9.3	14,340	0.06%
2023/12/12	23	41.65	3	41.57	41.25	20	14,203	0.14%
2023/12/11	6	42.63	14	42.53	42.00	-8	14,209	-0.06%
2023/12/08	7	41.99	5	41.80	41.75	2	14,044	0.01%
2023/12/07	4	41.99	29	42.26	41.80	-25	14,679	-0.17%
2023/12/06	5	42.00	24.1	42.01	41.50	-19.1	14,734	-0.13%
2023/12/05	10	41.29	9	41.57	41.60	1	14,713	0.01%
2023/12/04	16	41.57	4	41.58	41.25	12	14,650	0.08%
2023/12/01	8.1	42.54	32	42.69	42.10	-23.9	14,631	-0.16%
2023/11/30	10.1	41.79	6	41.88	41.90	4.1	14,758	0.03%
2023/11/29	13	41.85	7	41.86	41.65	6	14,853	0.04%
2023/11/28	39	41.98	7	41.87	41.80	32	15,043	0.21%
2023/11/27	13	42.85	6	42.93	42.30	7	14,918	0.05%
2023/11/24	8	43.53	21.6	43.48	43.70	-13.6	14,718	-0.09%
2023/11/23	123	44.71	34	44.84	43.75	89	14,331	0.62%	大買/
2023/11/22	47	43.00	32	43.64	44.10	15	12,667	0.12%
2023/11/21	5	40.02	6.6	40.42	40.70	-1.6	11,159	-0.01%
2023/11/20	11	39.31	0	0.00	39.45	11	11,274	0.10%
2023/11/17	1	38.90	0	0.00	38.95	1	11,838	0.01%
2023/11/16	5	39.37	4	39.23	39.45	1	12,003	0.01%
2023/11/15	4	37.95	1	38.35	38.35	3	11,935	0.03%
2023/11/14	5	37.35	31	37.79	37.15	-26	12,047	-0.22%
2023/11/13	14.1	37.54	2	37.50	38.40	12.1	12,162	0.10%
2023/11/09	0	0.00	0.1	39.20	39.00	-0.1	12,456	0.00%
2023/11/08	5	40.05	0	0.00	39.55	5	12,864	0.04%
2023/11/07	11	39.21	0	0.00	39.20	11	13,105	0.08%
2023/11/06	0.5	39.49	0	0.00	39.55	0.5	14,180	0.00%
2023/11/03	2	38.95	0	0.00	38.80	2	14,553	0.01%
2023/11/02	1	38.65	0	0.00	38.60	1	14,975	0.01%
2023/11/01	0	0.00	0.6	38.00	38.00	-0.6	15,472	0.00%
2023/10/30	2	39.20	2	39.65	39.20	0	16,754	0.00%
2023/10/27	1	39.00	1	38.60	38.55	0	17,835	0.00%
2023/10/25	3	40.25	0	0.00	39.70	3	20,822	0.01%
2023/10/24	1.1	40.04	0	0.00	40.00	1.1	21,932	0.00%
2023/10/23	3	39.70	0.1	39.45	39.50	2.9	22,787	0.01%
2023/10/20	0.1	39.35	17	39.18	39.40	-16.9	23,267	-0.07%
2023/10/19	0	0.00	30	39.77	39.70	-30	23,658	-0.13%
2023/10/18	0.1	40.00	64	39.90	39.95	-63.9	24,055	-0.27%
2023/10/17	0.1	41.13	3	40.88	40.70	-2.9	24,732	-0.01%
2023/10/16	21	41.61	0	0.00	41.45	21	25,612	0.08%
2023/10/13	0.1	42.80	22	43.38	42.80	-21.9	27,961	-0.08%
2023/10/12	2.1	43.54	1	43.40	43.45	1.1	30,081	0.00%
2023/10/11	4.1	42.66	0	0.00	42.35	4.1	30,210	0.01%
2023/10/06	2	43.80	0	0.00	43.70	2	30,670	0.01%
2023/10/05	1.2	44.30	1	44.55	44.30	0.2	31,388	0.00%
2023/10/04	32	43.73	0	0.00	43.85	32	31,815	0.10%
2023/10/03	32	44.85	2	44.65	44.20	30	32,722	0.09%
2023/10/02	4	44.81	2	45.25	45.45	2	33,628	0.01%
2023/09/28	0.2	43.78	10	43.75	43.70	-9.8	34,336	-0.03%
2023/09/27	3.1	42.90	0	0.00	43.10	3.1	35,761	0.01%
2023/09/26	1	43.25	0	0.00	43.20	1	37,794	0.00%
2023/09/25	2	43.60	1	43.55	43.45	1	38,974	0.00%
2023/09/22	0.1	43.05	0	0.00	43.50	0.1	39,302	0.00%
2023/09/21	3.1	42.34	67	42.44	42.60	-64	39,267	-0.16%
2023/09/20	110.1	43.17	130	43.67	43.15	-20	39,189	-0.05%	大買/大賣/
2023/09/19	76	43.68	63	44.00	43.40	13	39,311	0.03%
2023/09/18	0.1	45.00	4	45.03	44.65	-3.9	39,690	-0.01%
2023/09/15	22.1	45.78	2	46.00	45.75	20.1	40,063	0.05%
2023/09/14	3.2	45.68	10	45.20	45.70	-6.8	40,128	-0.02%
2023/09/13	3.3	45.12	2.5	44.98	45.05	0.8	40,247	0.00%
2023/09/12	88	46.67	54	45.82	45.40	34	40,652	0.08%
2023/09/11	42.3	44.91	169	44.66	44.85	-126.8	40,603	-0.31%	大賣/鉅額交易
2023/09/08	1.1	46.29	0	0.00	45.80	1.1	40,753	0.00%
2023/09/07	1	47.50	4	47.18	47.00	-3	40,959	-0.01%
2023/09/06	22	47.31	12	47.32	47.35	10	41,183	0.02%
2023/09/05	22	47.40	4.7	47.19	47.20	17.3	41,306	0.04%
2023/09/04	22.5	45.34	18.6	46.01	45.90	3.9	41,445	0.01%
2023/09/01	23.2	47.58	8	47.04	46.35	15.2	41,770	0.04%
2023/08/31	6	46.01	1	46.45	46.45	5	42,779	0.01%
2023/08/30	2	46.70	14	46.69	46.45	-12	44,062	-0.03%
2023/08/29	0	0.00	2	46.20	46.55	-2	45,482	0.00%
2023/08/28	23.1	46.12	1.9	46.49	46.35	21.2	46,384	0.05%
2023/08/25	5.1	47.11	4	47.43	46.85	1.1	46,902	0.00%
2023/08/24	9.1	47.77	15	47.97	47.10	-5.9	46,948	-0.01%
2023/08/23	18.4	48.42	17.3	49.12	47.85	1.1	47,201	0.00%
2023/08/22	4	50.41	19	49.99	49.90	-15	46,884	-0.03%
2023/08/21	11	50.37	6	50.45	50.40	5	46,749	0.01%
2023/08/18	54	51.13	48.5	52.19	50.20	5.5	47,029	0.01%
2023/08/17	43	52.04	12.1	51.31	51.90	30.9	47,268	0.07%
2023/08/16	2	50.50	1	50.80	50.60	1	47,831	0.00%
2023/08/15	2	50.50	4	50.83	50.80	-2	48,675	0.00%
2023/08/14	10.1	49.66	15	50.47	49.10	-4.9	49,027	-0.01%
2023/08/11	13	51.03	2	51.05	50.90	11	48,792	0.02%
2023/08/10	71.2	52.61	54	51.63	50.90	17.2	48,516	0.04%
2023/08/09	8.4	53.20	9.4	52.86	52.90	-1	47,486	0.00%
2023/08/08	9	54.21	8.8	54.25	54.30	0.3	47,202	0.00%
2023/08/07	16	53.37	18.1	52.91	54.60	-2.1	46,958	0.00%
2023/08/04	17.5	51.56	2.5	51.68	52.30	15	46,645	0.03%
2023/08/02	16.4	51.69	29	52.18	51.20	-12.6	46,533	-0.03%
2023/08/01	53.1	55.95	39	56.01	54.20	14.1	45,650	0.03%
2023/07/31	88	57.54	111.6	57.53	55.50	-23.6	44,794	-0.05%	大賣/
2023/07/28	16.5	54.68	21.9	54.79	54.90	-5.4	42,884	-0.01%
2023/07/27	16	53.09	35	53.59	54.40	-19	42,240	-0.04%
2023/07/26	16	51.46	18.5	51.78	51.80	-2.5	41,399	-0.01%
2023/07/25	13	52.62	15	52.65	51.80	-2	41,221	0.00%
2023/07/24	21.2	51.99	9	51.91	51.70	12.2	41,224	0.03%
2023/07/21	16	53.20	42	53.17	53.30	-26	41,214	-0.06%
2023/07/20	30	54.97	35	54.65	54.40	-5	41,816	-0.01%
2023/07/19	52	54.05	53.4	53.59	55.00	-1.4	41,858	0.00%
2023/07/18	212.1	56.14	203	54.13	52.70	9.1	42,707	0.02%	大買/大賣/
2023/07/17	89	54.51	100.5	54.37	56.10	-11.5	42,738	-0.03%
2023/07/14	5	50.86	5.1	51.26	51.20	-0.1	41,616	0.00%
2023/07/13	15.1	51.38	48	50.90	50.00	-32.9	41,722	-0.08%
2023/07/12	164	51.76	157	51.35	51.80	7	41,607	0.02%	大買/大賣/
2023/07/11	12	50.77	20	51.04	50.50	-8	40,894	-0.02%
2023/07/10	129	52.86	44	50.92	51.10	85	40,558	0.21%	大買/
2023/07/07	41	53.96	43	53.40	53.10	-2	39,683	-0.01%
2023/07/06	173	52.43	165	53.66	52.20	8	38,769	0.02%	大買/大賣/
2023/07/05	220	53.97	141	54.38	53.60	79	37,858	0.21%	大買/大賣/
2023/07/04	91	50.93	111.1	51.80	50.90	-20.1	36,367	-0.06%	大賣/
2023/07/03	38	49.08	38	49.42	48.90	0	34,318	0.00%
2023/06/30	31	45.54	9	45.98	46.45	22	33,156	0.07%
2023/06/29	1.1	44.54	0	0.00	44.10	1.1	32,804	0.00%
2023/06/28	2	44.53	3	44.75	44.30	-1	32,764	0.00%
2023/06/27	3.1	44.45	12.1	44.79	44.50	-9	32,815	-0.03%
2023/06/26	19.3	46.43	34	46.25	45.55	-14.7	32,644	-0.05%
2023/06/21	33	47.81	59	47.91	48.80	-26	32,215	-0.08%
2023/06/20	36	47.32	8	46.99	46.90	28	31,953	0.09%
2023/06/19	3.2	46.89	1	47.05	46.65	2.2	31,896	0.01%
2023/06/16	6.1	48.58	18.1	48.24	47.70	-12	31,826	-0.04%
2023/06/15	17	48.26	43	48.34	48.45	-26	31,480	-0.08%
2023/06/14	14	47.30	18.2	47.51	47.00	-4.1	31,053	-0.01%
2023/06/13	8	47.43	11	46.91	47.55	-3	30,911	-0.01%
2023/06/12	42.1	48.13	0	0.00	47.60	42.1	30,884	0.14%
2023/06/09	14	47.88	2	47.80	47.90	12	30,833	0.04%
2023/06/08	28.3	48.42	12	47.85	47.20	16.3	30,866	0.05%
2023/06/07	43.3	48.84	40	48.48	48.10	3.3	30,694	0.01%
2023/06/06	33.3	49.13	18	48.89	49.20	15.3	30,757	0.05%
2023/06/05	91.1	50.98	81	51.47	51.20	10.1	30,189	0.03%
2023/06/02	18	47.94	60.2	48.59	49.85	-42.2	29,311	-0.14%
2023/06/01	65	45.82	49.2	45.64	45.35	15.8	28,629	0.06%
2023/05/31	91.1	45.05	110.2	44.84	45.00	-19.1	27,799	-0.07%	大賣/
2023/05/30	13	44.25	11	43.65	43.60	2	27,272	0.01%
2023/05/29	88	44.00	94	44.67	44.05	-6	27,500	-0.02%
2023/05/26	11	42.65	4	42.83	42.15	7	27,080	0.03%
2023/05/25	20	44.07	16	43.63	43.50	4	27,046	0.01%
2023/05/24	3	44.10	12	44.35	43.90	-9	27,509	-0.03%
2023/05/23	22	43.95	21	43.99	43.70	1	28,127	0.00%
2023/05/22	36	44.18	40	43.97	43.70	-4	27,785	-0.01%
2023/05/19	33	43.50	28.2	43.02	42.50	4.9	26,995	0.02%
2023/05/18	35	41.59	93.2	41.85	42.20	-58.2	26,067	-0.22%
2023/05/17	8	39.89	5	40.30	39.95	3	25,602	0.01%
2023/05/15	7	39.04	8	38.90	38.95	-1	25,739	0.00%
2023/05/12	0	0.00	5	39.30	39.55	-5	26,196	-0.02%
2023/05/11	6.1	39.01	30	39.40	38.80	-23.9	27,085	-0.09%
2023/05/10	75.1	40.34	13	40.10	40.10	62.1	27,456	0.23%
2023/05/09	14.1	41.96	12	41.10	40.85	2.1	28,203	0.01%
2023/05/08	0	0.00	17	42.30	42.55	-17	28,589	-0.06%
2023/05/05	24	41.85	95	41.58	41.70	-71	28,955	-0.25%
2023/05/04	9	41.77	7	42.16	42.25	2	29,544	0.01%
2023/05/03	10	42.51	17	42.51	42.10	-7	30,042	-0.02%
2023/05/02	11	43.22	3	43.15	43.20	8	30,939	0.03%
2023/04/28	59	43.09	52	42.90	42.30	7	31,074	0.02%
2023/04/27	12	43.43	36	43.73	43.45	-24	30,334	-0.08%
2023/04/26	49.2	42.38	33	42.30	42.75	16.2	29,778	0.05%
2023/04/25	92.2	42.96	40.4	43.72	43.00	51.8	29,262	0.18%
2023/04/24	28	44.29	25.3	43.89	45.50	2.7	28,135	0.01%
2023/04/21	140	44.89	87	44.65	43.60	53	27,259	0.19%	大買/
2023/04/20	115	45.06	81.3	44.82	44.10	33.7	25,445	0.13%	大買/
2023/04/19	28	42.06	61.1	41.90	43.60	-33.1	22,841	-0.14%
2023/04/18	66	40.39	66.3	40.84	39.65	-0.3	21,741	0.00%
2023/04/17	38	40.35	28	40.29	40.45	10	21,293	0.05%
2023/04/14	4.1	38.40	3	38.27	38.20	1.1	20,859	0.01%
2023/04/13	7.1	38.91	0	0.00	38.70	7.1	20,818	0.03%
2023/04/12	1	39.60	1	39.35	39.55	0	20,666	0.00%
2023/04/11	4	39.74	1	39.90	39.10	3	20,577	0.01%
2023/04/07	1	38.60	0	0.00	38.80	1	20,339	0.00%
2023/04/06	2	38.30	0	0.00	38.25	2	20,286	0.01%
2023/03/31	2	38.53	1	38.70	38.55	1	20,243	0.00%
2023/03/30	0	0.00	8	38.35	38.25	-8	20,171	-0.04%
2023/03/29	4	38.28	0	0.00	38.20	4	20,138	0.02%
2023/03/28	6.1	38.41	2	38.50	38.25	4.1	20,130	0.02%
2023/03/27	1	39.25	2	39.15	39.00	-1	19,980	-0.01%
2023/03/24	4	38.85	17	39.16	39.15	-13	19,905	-0.07%
2023/03/23	13.3	39.38	10	39.40	38.95	3.3	19,818	0.02%
2023/03/22	17	40.43	1	40.70	40.05	16	19,608	0.08%
2023/03/21	8.2	40.83	4	40.81	40.55	4.2	19,464	0.02%
2023/03/20	6	39.52	13	39.70	40.00	-7	19,267	-0.04%
2023/03/17	12	40.75	20	40.64	40.20	-8	19,160	-0.04%
2023/03/16	18.1	40.29	14	40.52	40.30	4.1	18,916	0.02%
2023/03/15	34	41.24	9	41.23	40.65	25	18,713	0.13%
2023/03/14	10	40.61	11.1	40.38	40.45	-1.1	18,427	-0.01%
2023/03/13	15	39.32	14	39.61	40.40	1	18,211	0.01%
2023/03/10	8.2	39.82	37	40.22	39.60	-28.8	18,022	-0.16%
2023/03/09	110.3	40.88	56.1	40.91	41.00	54.2	17,743	0.31%	大買/
2023/03/08	45.3	42.66	57.1	42.18	42.60	-11.8	17,033	-0.07%
2023/03/07	27.3	41.54	55	41.59	41.25	-27.7	16,222	-0.17%
2023/03/06	24.1	40.90	51.1	41.18	40.95	-27.1	15,670	-0.17%
2023/03/03	66	39.35	15	39.44	39.15	51	14,883	0.34%
2023/03/02	21	39.68	20	39.50	39.30	1	14,712	0.01%
2023/03/01	13	39.56	27.2	39.49	39.70	-14.2	14,472	-0.10%
2023/02/24	8.3	38.38	8	38.29	38.00	0.3	13,947	0.00%
2023/02/23	21.3	39.21	29	39.10	38.90	-7.7	13,626	-0.06%
2023/02/22	63.4	39.66	44	39.49	39.25	19.4	13,325	0.15%
2023/02/21	66.1	39.24	40.4	39.38	41.35	25.7	12,743	0.20%
2023/02/20	31.1	38.10	13	38.10	38.00	18.1	11,775	0.15%
2023/02/17	10	37.64	9	37.62	37.85	1	11,738	0.01%
2023/02/16	6	37.45	0	0.00	37.45	6	11,607	0.05%
2023/02/15	7	37.40	3	37.30	36.95	4	11,476	0.03%
2023/02/14	10.3	37.22	1	37.20	36.80	9.3	11,304	0.08%
2023/02/13	0.2	37.53	3	37.65	37.40	-2.8	11,196	-0.03%
2023/02/10	37	38.67	18	38.64	37.80	19	11,041	0.17%
2023/02/09	18.2	38.26	31.1	38.50	38.75	-12.9	10,531	-0.12%
2023/02/08	34	37.08	23	37.49	36.85	11	9,585	0.11%
2023/02/07	42	36.43	45	37.03	37.85	-3	8,994	-0.03%
2023/02/06	39	37.74	36	37.96	38.35	3	8,026	0.04%
2023/02/03	119	38.28	123	38.07	38.30	-4	7,409	-0.05%	大買/大賣/
2023/02/02	17	37.11	38	37.35	38.00	-21	6,824	-0.31%
2023/02/01	95	35.75	124	35.86	36.45	-29	5,941	-0.49%	大賣/
2023/01/31	66.2	34.40	59	34.89	35.20	7.2	5,156	0.14%
2023/01/30	11	32.33	48.2	32.56	32.60	-37.2	4,049	-0.92%
2023/01/17	2	29.40	0	0.00	29.65	2	3,594	0.06%
2023/01/13	0	0.00	13	29.25	29.20	-13	3,613	-0.36%
2023/01/12	1	29.65	36	29.55	29.35	-35	3,685	-0.95%
2023/01/10	1	29.75	0	0.00	29.65	1	3,701	0.03%
2023/01/06	0	0.00	5	30.50	30.30	-5	3,680	-0.14%
2023/01/05	1	30.70	6	30.99	30.40	-5	3,744	-0.13%
2023/01/04	2	30.75	4	30.89	30.65	-2	3,743	-0.05%
2023/01/03	7	30.65	8	30.58	30.60	-1	3,722	-0.03%
2022/12/29	2	29.40	2	29.28	29.45	0	3,859	0.00%
2022/12/28	10	30.03	0	0.00	29.80	10	3,871	0.26%
2022/12/23	1	29.90	0	0.00	30.40	1	3,938	0.03%
2022/12/22	1	30.60	0	0.00	30.15	1	4,023	0.02%
2022/12/19	0	0.00	12	30.15	30.40	-12	4,133	-0.29%
2022/12/16	1	30.40	8	30.38	30.10	-7	4,159	-0.17%
2022/12/15	5	31.29	5	31.10	31.00	0	4,148	0.00%
2022/12/14	3	30.90	2	30.78	30.85	1	4,128	0.02%
2022/12/09	1	30.50	0	0.00	30.05	1	4,290	0.02%
2022/12/07	1	30.00	10	30.33	29.90	-9	4,285	-0.21%
2022/12/06	7	30.71	15	30.18	30.20	-8	4,259	-0.19%
2022/12/05	5	31.24	3	31.10	31.10	2	4,283	0.05%
2022/12/02	18	31.04	23	31.01	30.90	-5	4,236	-0.12%
2022/12/01	10	30.34	52	30.38	30.35	-42	4,090	-1.03%
2022/11/30	5	30.15	6	30.13	30.00	-1	4,014	-0.02%
2022/11/29	13	29.70	1	30.10	30.15	12	4,026	0.30%
2022/11/28	33.1	29.75	2	29.73	29.80	31.1	4,023	0.77%
2022/11/25	1.1	29.97	4	30.29	29.85	-2.9	4,051	-0.07%
2022/11/24	1	29.65	2	29.93	29.95	-1	4,013	-0.02%
2022/11/23	1	29.35	0	0.00	29.35	1	3,981	0.03%
2022/11/22	8	29.35	0	0.00	29.30	8	4,025	0.20%
2022/11/21	1	29.65	0	0.00	29.65	1	4,037	0.02%
2022/11/18	5	29.83	0	0.00	29.60	5	4,047	0.12%
2022/11/17	3	30.47	0	0.00	30.05	3	4,006	0.07%
2022/11/16	14	29.98	15	30.41	29.90	-1	3,918	-0.03%
2022/11/15	4	30.28	3	30.13	30.40	1	3,853	0.03%
2022/11/11	1	29.40	0	0.00	29.15	1	3,639	0.03%
2022/11/09	3	29.68	0	0.00	29.45	3	3,743	0.08%
2022/11/07	1	29.70	3	29.60	29.55	-2	3,673	-0.05%
2022/11/04	2	29.85	2	29.55	29.85	0	3,647	0.00%
2022/11/03	0	0.00	13	29.07	29.00	-13	3,582	-0.36%
2022/11/02	6	28.66	5	28.76	28.75	1	3,572	0.03%
2022/11/01	0	0.00	8	28.23	28.40	-8	3,575	-0.22%
2022/10/31	0	0.00	2	27.75	27.60	-2	3,581	-0.06%
2022/10/28	3	27.55	0	0.00	27.40	3	3,635	0.08%
2022/10/27	1	27.70	0	0.00	27.85	1	3,700	0.03%
2022/10/26	4	27.76	3	27.95	27.60	1	3,758	0.03%
2022/10/25	1	27.65	1	27.70	27.65	0	3,875	0.00%
2022/10/24	2	27.80	2	27.80	27.40	0	4,217	0.00%
2022/10/21	1	27.35	0	0.00	27.45	1	4,228	0.02%
2022/10/20	4	27.51	0	0.00	27.30	4	4,225	0.09%
2022/10/18	0	0.00	3	28.18	28.25	-3	4,225	-0.07%
2022/10/17	4	27.34	3	27.67	27.80	1	4,251	0.02%
2022/10/14	0	0.00	4	28.10	28.15	-4	4,281	-0.09%
2022/10/13	12	27.94	2	27.25	27.20	10	4,332	0.23%
2022/10/12	1	28.45	3	28.68	28.70	-2	4,314	-0.05%
2022/10/11	2	28.93	0	0.00	28.75	2	4,388	0.05%
2022/10/07	1	29.80	4.5	29.73	29.60	-3.5	4,430	-0.08%
2022/10/06	7.5	29.71	9	29.92	29.85	-1.5	4,486	-0.03%
2022/10/05	6	29.07	2	29.05	28.90	4	4,372	0.09%
2022/09/30	0	0.00	1	27.90	28.15	-1	4,609	-0.02%
2022/09/29	0	0.00	22	28.35	28.20	-22	4,664	-0.47%
2022/09/28	22	28.08	1	28.35	27.75	21	4,663	0.45%
2022/09/27	11	27.89	13	27.80	28.20	-2	4,600	-0.04%
2022/09/26	15	28.56	3	28.15	27.80	12	4,633	0.26%
2022/09/23	8	29.88	11	29.59	29.50	-3	4,634	-0.06%
2022/09/22	1	30.05	4	29.84	29.95	-3	4,673	-0.06%
2022/09/21	0	0.00	2	30.25	30.05	-2	4,752	-0.04%
2022/09/20	2	30.10	9	30.13	30.30	-7	4,883	-0.14%
2022/09/19	2	29.03	0	0.00	28.85	2	4,809	0.04%
2022/09/16	7	29.82	1	30.15	29.60	6	4,830	0.12%
2022/09/15	4	29.58	1	29.75	29.55	3	4,799	0.06%
2022/09/14	1	29.55	5	28.50	29.45	-4	4,721	-0.08%
2022/09/08	1	28.30	6	28.80	28.90	-5	4,750	-0.11%
2022/09/05	12	28.91	1	28.90	28.85	11	4,866	0.23%
2022/09/02	1	29.60	2	29.63	29.45	-1	4,858	-0.02%
2022/09/01	3	29.57	0	0.00	29.55	3	4,867	0.06%
2022/08/31	1	30.40	1	30.05	30.30	0	4,882	0.00%
2022/08/30	0	0.00	1	29.75	29.55	-1	4,830	-0.02%
2022/08/29	9	29.41	2	29.40	29.50	7	4,860	0.14%
2022/08/26	0	0.00	2	30.73	30.60	-2	4,817	-0.04%
2022/08/24	1	30.40	0	0.00	30.35	1	4,814	0.02%
2022/08/23	1	30.35	1	30.30	30.35	0	4,826	0.00%
2022/08/22	3	30.73	5	30.83	30.55	-2	4,838	-0.04%
2022/08/17	16	30.34	1	30.50	30.25	15	4,779	0.31%
2022/08/16	1	31.25	4	31.20	31.20	-3	4,682	-0.06%
2022/08/15	0	0.00	3	31.08	31.25	-3	4,692	-0.06%
2022/08/12	5	30.40	0	0.00	30.50	5	4,800	0.10%
2022/08/09	1	30.10	0	0.00	30.10	1	4,986	0.02%
2022/08/08	1	29.35	21	29.32	29.70	-20	4,982	-0.40%
2022/08/05	0	0.00	1	30.20	29.95	-1	4,964	-0.02%
2022/08/03	3	30.95	1	30.50	30.50	2	4,927	0.04%
2022/08/02	0	0.00	13	31.26	31.35	-13	4,893	-0.27%
2022/08/01	12	32.35	2	31.95	31.95	10	4,889	0.20%
2022/07/29	14	31.05	3	31.08	31.90	11	4,757	0.23%
2022/07/28	20	30.60	0	0.00	30.40	20	4,468	0.45%
2022/07/27	0	0.00	1	30.25	30.60	-1	4,453	-0.02%
2022/07/26	0	0.00	2	30.20	30.10	-2	4,433	-0.05%
2022/07/25	0	0.00	6	31.08	31.00	-6	4,395	-0.14%
2022/07/22	1	31.55	1	31.85	31.35	0	4,372	0.00%
2022/07/19	4	31.25	0	0.00	31.50	4	4,411	0.09%
2022/07/18	1	31.25	1	31.60	31.05	0	4,407	0.00%
2022/07/14	0	0.00	2	30.55	30.90	-2	4,320	-0.05%
2022/07/13	1	30.00	5	30.11	30.00	-4	4,256	-0.09%
2022/07/12	0.1	29.40	24	29.40	29.25	-23.9	4,282	-0.56%
2022/07/11	66	30.50	48	30.37	30.20	18	4,322	0.42%
2022/07/08	1	29.00	37	30.27	30.30	-36	4,278	-0.84%
2022/07/07	2	28.88	2	28.80	28.90	0	4,186	0.00%
2022/07/06	0	0.00	1	29.00	28.60	-1	4,222	-0.02%
2022/07/05	1	27.75	0	0.00	28.10	1	4,306	0.02%
2022/07/04	36	28.03	33	27.60	27.55	3	4,364	0.07%
2022/07/01	73	29.25	40	28.50	28.35	33	4,636	0.71%
2022/06/30	0	0.00	27	28.84	28.80	-27	4,741	-0.57%
2022/06/29	31	30.20	4	30.28	30.20	27	4,745	0.57%
2022/06/28	18	30.22	23	30.50	30.80	-5	4,778	-0.10%
2022/06/24	0	0.00	1	29.75	29.80	-1	4,888	-0.02%
2022/06/23	0	0.00	1	29.20	28.90	-1	4,897	-0.02%
2022/06/21	3	28.55	0	0.00	28.75	3	5,190	0.06%
2022/06/20	3	27.45	1	28.35	27.20	2	5,300	0.04%
2022/06/17	0	0.00	5	27.90	28.30	-5	5,413	-0.09%
2022/06/16	1	28.55	0	0.00	28.60	1	5,606	0.02%
2022/06/15	8	29.29	4	29.28	29.35	4	5,699	0.07%
2022/06/14	2	27.85	0	0.00	28.90	2	5,669	0.04%
2022/06/13	2	28.53	0	0.00	28.45	2	5,760	0.03%
2022/06/10	1	29.20	0	0.00	29.30	1	5,851	0.02%
2022/06/07	0	0.00	2	29.65	29.55	-2	6,206	-0.03%
2022/06/01	1	29.55	2	29.53	29.45	-1	6,505	-0.02%
2022/05/31	0	0.00	1	29.30	29.15	-1	6,659	-0.02%
2022/05/30	1	29.25	0.1	29.28	29.40	0.9	6,732	0.01%
2022/05/27	0	0.00	3	28.90	28.90	-3	6,752	-0.04%
2022/05/26	0	0.00	10	29.05	28.55	-10	6,779	-0.15%
2022/05/23	3	28.97	1	28.90	28.80	2	6,884	0.03%
2022/05/20	18	29.83	17	30.19	29.40	1	6,919	0.01%
2022/05/19	6.1	29.25	8	29.29	29.60	-1.9	6,804	-0.03%
2022/05/17	8	28.30	1	28.00	28.50	7	6,817	0.10%
2022/05/11	0	0.00	2	27.45	27.25	-2	7,008	-0.03%
2022/05/10	2	27.20	17	26.45	27.45	-15	7,051	-0.21%
2022/05/09	4	27.40	3	27.63	27.15	1	7,221	0.01%
2022/05/06	8	28.87	20	28.75	28.70	-12	7,247	-0.17%
2022/05/05	22	29.77	5	29.90	29.75	17	7,312	0.23%
2022/04/29	1	29.05	0	0.00	28.95	1	7,451	0.01%
2022/04/28	9	29.01	0	0.00	28.85	9	7,530	0.12%
2022/04/27	4	28.28	5	28.80	28.75	-1	7,545	-0.01%
2022/04/26	2	29.30	1	29.45	29.20	1	7,622	0.01%
2022/04/25	5	29.50	2	29.60	29.20	3	7,678	0.04%
2022/04/22	10.2	31.01	3	31.40	31.05	7.2	7,645	0.09%
2022/04/20	2	32.25	0	0.00	32.30	2	7,785	0.03%
2022/04/19	0	0.00	2	31.85	32.05	-2	7,852	-0.03%
2022/04/18	5	32.04	1	32.00	31.30	4	8,049	0.05%
2022/04/15	7	31.99	6	31.91	31.90	1	8,136	0.01%
2022/04/14	1.2	32.58	1	33.00	32.30	0.2	8,330	0.00%
2022/04/13	20	32.60	0	0.00	32.85	20	8,546	0.23%
2022/04/12	15	32.59	14	32.30	32.50	1	9,449	0.01%
2022/04/11	24	33.33	23	33.05	32.70	1	9,696	0.01%
2022/04/08	6	34.38	0	0.00	34.15	6	9,656	0.06%
2022/04/07	13	35.49	15	34.92	34.05	-2	9,718	-0.02%
2022/04/06	2	35.35	14	35.67	35.70	-12	9,652	-0.12%
2022/04/01	7	35.69	2	35.85	35.90	5	9,998	0.05%
2022/03/31	6	35.59	3	36.25	35.50	3	11,313	0.03%
2022/03/30	1	35.75	6	35.86	35.95	-5	12,911	-0.04%
2022/03/29	12.2	36.06	1	36.20	34.90	11.2	13,307	0.08%
2022/03/28	1	35.25	10	34.95	35.55	-9	13,210	-0.07%
2022/03/25	1	36.50	14	36.37	35.60	-13	13,187	-0.10%
2022/03/24	50	35.81	10	35.81	35.50	40	13,079	0.31%
2022/03/23	1	35.35	11	35.78	35.35	-10	13,109	-0.08%
2022/03/22	12	35.58	29	35.55	35.70	-17	13,328	-0.13%
2022/03/21	3	35.18	12	35.36	35.10	-9	13,991	-0.06%
2022/03/18	3	34.60	12	34.36	34.35	-9	14,029	-0.06%
2022/03/17	0	0.00	7	33.74	33.75	-7	14,278	-0.05%
2022/03/16	1	32.90	2	33.28	32.95	-1	14,679	-0.01%
2022/03/15	7	33.12	14	33.58	32.85	-7	14,651	-0.05%
2022/03/14	36	33.57	12	33.46	33.45	24	14,637	0.16%
2022/03/11	0	0.00	3	34.72	34.75	-3	14,521	-0.02%
2022/03/10	0	0.00	8	34.46	34.35	-8	14,539	-0.06%
2022/03/09	27	33.53	16.1	33.65	34.00	10.9	14,477	0.08%
2022/03/08	6	32.66	2	32.15	32.15	4	14,571	0.03%
2022/03/07	4	33.04	1	33.15	33.00	3	14,967	0.02%
2022/03/04	6	34.65	1	34.95	34.40	5	15,099	0.03%
2022/03/03	3	34.00	10	34.37	34.25	-7	15,121	-0.05%
2022/03/02	1	33.50	1	33.65	33.60	0	15,242	0.00%
2022/03/01	2	33.75	2	34.00	33.85	0	15,363	0.00%
2022/02/25	7	33.49	2	33.55	33.25	5	15,621	0.03%
2022/02/24	16	33.86	2	33.30	33.30	14	15,743	0.09%
2022/02/23	0	0.00	1	34.45	34.60	-1	15,845	-0.01%
2022/02/22	1	34.45	1	34.15	34.20	0	16,268	0.00%
2022/02/21	2	35.03	6	35.25	35.20	-4	16,631	-0.02%
2022/02/18	5	35.35	11	35.50	35.55	-6	17,442	-0.03%
2022/02/17	0	0.00	3	35.17	34.95	-3	17,780	-0.02%
2022/02/16	2	34.88	1	34.80	34.85	1	18,411	0.01%
2022/02/14	2	33.70	0	0.00	33.60	2	19,805	0.01%
2022/02/11	1	34.40	1	34.30	34.50	0	21,027	0.00%
2022/02/10	2	34.68	1	34.80	34.80	1	21,483	0.00%
2022/02/09	5	35.60	4	35.20	35.10	1	21,905	0.00%
2022/02/08	0.1	34.70	13	34.46	34.75	-12.9	22,079	-0.06%
2022/02/07	0	0.00	1	33.65	33.95	-1	22,587	0.00%
2022/01/26	2	31.90	0	0.00	31.95	2	22,967	0.01%
2022/01/25	5.5	32.16	1	32.80	32.10	4.5	23,820	0.02%
2022/01/24	2	32.20	0	0.00	32.80	2	24,747	0.01%
2022/01/21	7	33.35	6	34.29	33.40	1	26,168	0.00%
2022/01/20	2	34.00	1	34.05	34.10	1	27,583	0.00%
2022/01/19	5	34.29	9	34.21	34.10	-4	28,672	-0.01%
2022/01/18	18	34.51	31	34.29	34.10	-13	29,621	-0.04%
2022/01/17	1	34.50	3	34.10	34.60	-2	29,597	-0.01%
2022/01/14	18.1	33.40	0	0.00	33.55	18.1	29,550	0.06%
2022/01/13	10.1	34.00	0	0.00	34.00	10.1	29,675	0.03%
2022/01/12	2	35.00	6	34.19	34.30	-4	29,584	-0.01%
2022/01/11	12.2	34.72	56	35.35	34.50	-43.8	29,498	-0.15%
2022/01/10	13	35.70	7	35.53	35.75	6	29,286	0.02%
2022/01/07	26	36.67	11	36.25	36.25	15	29,165	0.05%
2022/01/06	17	37.38	18	37.43	37.35	-1	28,931	0.00%
2022/01/05	222	38.19	172	37.59	37.15	50	28,728	0.17%	大買/大賣/
2022/01/04	4	36.40	7	37.21	37.10	-3	27,826	-0.01%
2022/01/03	15	36.12	28	36.14	35.95	-13	27,520	-0.05%
2021/12/30	28	36.63	11	36.66	36.60	17	27,480	0.06%
2021/12/29	20	36.80	16	36.83	36.65	4	27,441	0.01%
2021/12/28	13	37.20	12	37.52	36.90	1	27,314	0.00%
2021/12/27	63	37.90	58	38.27	37.60	5	27,062	0.02%
2021/12/24	128	38.22	194.1	38.90	39.95	-66.1	26,024	-0.25%	大買/大賣/
2021/12/23	95	36.53	59	36.32	36.35	36	24,424	0.15%
2021/12/22	12	35.18	4	35.39	35.20	8	24,030	0.03%
2021/12/21	2	34.98	3	35.03	35.15	-1	24,146	0.00%
2021/12/20	7	35.18	2	35.25	35.30	5	24,258	0.02%
2021/12/17	9	35.33	8	35.57	35.20	1	24,494	0.00%
2021/12/16	4	35.58	29	36.19	36.00	-25	25,278	-0.10%
2021/12/15	84	36.75	61	35.46	35.00	23	25,333	0.09%
2021/12/14	15	35.58	59	35.56	35.60	-44	24,657	-0.18%
2021/12/13	31	35.96	38	35.87	35.50	-7	24,521	-0.03%
2021/12/10	54	35.45	29	35.85	36.00	25	24,219	0.10%
2021/12/09	3	33.97	16	34.41	34.00	-13	23,755	-0.05%
2021/12/08	13	34.08	28	34.10	33.80	-15	23,674	-0.06%
2021/12/07	1	33.95	5	33.70	33.55	-4	23,573	-0.02%
2021/12/06	1	33.40	0	0.00	33.80	1	23,497	0.00%
2021/12/03	5	33.25	11	33.26	33.15	-6	23,397	-0.03%
2021/12/02	16	32.95	2	33.20	32.35	14	23,306	0.06%
2021/12/01	90	32.79	136	32.88	33.25	-46	23,147	-0.20%	大賣/
2021/11/30	53	35.45	24	35.41	35.00	29	22,756	0.13%
2021/11/29	45	33.89	50	34.56	34.50	-5	22,557	-0.02%
2021/11/26	42	34.62	46	34.60	34.40	-4	22,383	-0.02%
2021/11/25	7	34.83	7	34.87	34.40	0	22,180	0.00%
2021/11/24	71	34.97	35	34.94	34.75	36	22,068	0.16%
2021/11/23	6	35.27	13	35.33	35.20	-7	21,840	-0.03%
2021/11/22	3	35.80	14	36.32	35.40	-11	21,725	-0.05%
2021/11/19	21	36.02	40	35.91	35.90	-19	21,562	-0.09%
2021/11/18	57.2	36.22	47	36.39	36.00	10.2	21,120	0.05%
2021/11/17	55.2	37.88	81	38.32	37.30	-25.8	20,685	-0.12%
2021/11/16	32	36.90	10	36.55	37.25	22	19,849	0.11%
2021/11/15	35	37.56	68	37.69	37.25	-33	19,423	-0.17%
2021/11/12	29	35.81	4.1	35.62	35.85	24.9	18,705	0.13%
2021/11/11	64.2	37.43	89	37.48	36.25	-24.8	18,338	-0.14%
2021/11/10	175.1	36.79	131	36.83	37.10	44.1	17,216	0.26%	大買/大賣/
2021/11/09	44	34.95	83	34.87	34.90	-39	15,946	-0.24%
2021/11/08	71	34.30	41	34.58	34.70	30	15,597	0.19%
2021/11/05	45	33.88	17	33.95	34.25	28	15,295	0.18%
2021/11/04	23	34.07	34	34.60	34.40	-11	14,950	-0.07%
2021/11/03	37	33.82	10	33.72	33.30	27	14,421	0.19%
2021/11/02	27	34.11	32	33.59	33.10	-5	14,291	-0.03%
2021/11/01	29	35.90	29	36.01	36.30	0	13,606	0.00%
2021/10/29	33	33.73	47.2	34.01	34.60	-14.2	12,750	-0.11%
2021/10/28	176	32.40	126	32.66	32.20	50	11,254	0.44%	大買/大賣/
2021/10/27	57	30.36	111	30.89	31.95	-54	9,770	-0.55%	大賣/
2021/10/26	72	29.50	110	29.73	29.05	-38	8,702	-0.44%	大賣/
2021/10/25	0	0.00	2.1	28.43	28.45	-2.1	7,660	-0.03%
2021/10/22	3	27.75	0	0.00	27.95	3	7,743	0.04%
2021/10/21	4	28.70	10	28.35	28.00	-6	8,139	-0.07%
2021/10/20	0	0.00	2	27.45	27.55	-2	7,934	-0.03%
2021/10/18	0	0.00	2	26.85	26.95	-2	7,912	-0.03%
2021/10/15	3	26.78	0	0.00	26.80	3	7,937	0.04%
2021/10/13	9.2	26.73	2	26.70	26.60	7.2	7,905	0.09%
2021/10/12	11	27.30	0	0.00	27.25	11	7,841	0.14%
2021/10/08	5.1	28.25	2	28.20	28.05	3.1	7,779	0.04%
2021/10/07	0	0.00	11	28.05	28.55	-11	7,768	-0.14%
2021/10/06	55	27.97	0	0.00	27.50	55	7,741	0.71%
2021/10/05	32	28.26	35	28.40	28.30	-3	7,721	-0.04%
2021/10/04	16	28.87	25	28.67	28.80	-9	7,622	-0.12%
2021/10/01	32	28.87	16	28.43	28.50	16	7,383	0.22%
2021/09/30	23	28.73	88	28.50	28.45	-65	7,122	-0.91%
2021/09/29	22.1	28.19	14	28.75	28.25	8.1	7,123	0.11%
2021/09/28	25	28.47	12	28.52	28.75	13	7,226	0.18%
2021/09/27	7	28.36	2	28.18	28.10	5	7,833	0.06%
2021/09/24	31	29.13	54	29.16	28.90	-23	8,042	-0.29%
2021/09/23	143	29.45	23	29.60	29.35	120	7,733	1.55%	大買/鉅額交易
2021/09/22	15	28.52	39	28.68	29.40	-24	6,798	-0.35%
2021/09/17	20	27.89	5	27.90	27.90	15	6,444	0.23%
2021/09/16	0	0.00	9	27.93	27.25	-9	6,417	-0.14%
2021/09/15	1	27.35	6	27.50	27.35	-5	6,317	-0.08%
2021/09/14	3	26.95	0	0.00	26.95	3	6,255	0.05%
2021/09/13	0	0.00	1	26.70	26.80	-1	6,254	-0.02%
2021/09/10	0	0.00	10	26.45	26.55	-10	6,269	-0.16%
2021/09/09	0	0.00	25	26.40	26.50	-25	6,291	-0.40%
2021/09/08	0	0.00	1	26.75	26.30	-1	6,296	-0.02%
2021/09/07	0	0.00	2	26.70	26.95	-2	6,297	-0.03%
2021/09/06	14	27.49	1	27.25	26.80	13	6,296	0.21%
2021/09/03	2	26.85	2	27.35	27.25	0	6,211	0.00%
2021/08/30	1	27.05	0	0.00	26.80	1	6,089	0.02%
2021/08/27	0	0.00	4	27.20	26.60	-4	6,056	-0.07%
2021/08/26	27	26.69	1	26.65	26.55	26	6,004	0.43%
2021/08/25	0	0.00	4	26.23	26.70	-4	5,983	-0.07%
2021/08/24	5	26.13	9	25.97	25.90	-4	5,981	-0.07%
2021/08/23	6	26.08	4	26.10	26.10	2	6,001	0.03%
2021/08/20	7	25.81	2	25.80	25.50	5	6,031	0.08%
2021/08/19	6	25.88	3	25.30	25.30	3	6,012	0.05%
2021/08/18	8	25.61	6	26.13	26.40	2	6,042	0.03%
2021/08/17	6	26.44	2	26.08	26.00	4	6,029	0.07%
2021/08/16	8	26.68	2	26.45	26.45	6	6,022	0.10%
2021/08/13	1	27.30	12	27.06	27.00	-11	5,997	-0.18%
2021/08/12	32	27.83	13	27.57	27.30	19	5,980	0.32%
2021/08/11	13	27.45	19	27.81	27.90	-6	5,844	-0.10%
2021/08/10	10	27.48	9	27.37	27.25	1	5,705	0.02%
2021/08/09	20	27.89	8	28.20	27.80	12	5,752	0.21%
2021/08/06	18	28.34	12	28.40	28.45	6	5,749	0.10%
2021/08/05	3	27.97	12.3	27.88	27.50	-9.3	5,460	-0.17%
2021/08/04	6	27.95	4	27.68	28.05	2	5,397	0.04%
2021/08/03	0	0.00	1	26.85	26.85	-1	5,384	-0.02%
2021/08/02	5	27.20	12	26.81	27.10	-7	5,506	-0.13%
2021/07/30	5	27.02	0	0.00	26.95	5	5,531	0.09%
2021/07/29	4	27.06	2	27.15	27.05	2	5,629	0.04%
2021/07/28	2	27.55	5	27.42	27.50	-3	5,589	-0.05%
2021/07/27	45	27.77	39	28.13	28.30	6	5,543	0.11%
2021/07/26	0	0.00	3	26.78	26.80	-3	5,184	-0.06%
2021/07/22	7	26.29	0	0.00	26.10	7	5,367	0.13%
2021/07/20	10	26.45	1	26.45	26.45	9	5,393	0.17%
2021/07/19	4	26.93	5	26.91	26.95	-1	5,420	-0.02%
2021/07/16	1	26.85	0	0.00	26.85	1	5,517	0.02%
2021/07/15	5	26.50	3	26.55	26.75	2	5,614	0.04%
2021/07/13	3	27.73	3	27.58	27.15	0	5,649	0.00%
2021/07/12	4	27.64	3	26.80	27.55	1	5,613	0.02%
2021/07/09	6.3	26.81	0	0.00	26.85	6.3	5,555	0.11%
2021/07/08	1	27.20	0	0.00	27.25	1	5,633	0.02%
2021/07/07	1	27.55	0	27.90	27.35	1	5,739	0.02%
2021/07/06	11	27.91	5	28.10	27.90	6	5,753	0.10%
2021/07/05	26	29.15	53	29.11	28.85	-27	5,841	-0.46%
2021/07/02	24	28.99	55	28.87	28.90	-31	5,701	-0.54%
2021/07/01	42	27.51	24	27.30	27.50	18	5,185	0.35%
2021/06/29	10	26.05	0	0.00	25.85	10	5,802	0.17%
2021/06/28	13	26.52	0	0.00	26.25	13	5,815	0.22%
2021/06/25	0	0.00	5	27.65	27.70	-5	5,871	-0.09%
2021/06/22	10	26.80	0	0.00	26.80	10	5,881	0.17%
2021/06/15	1	27.05	0	0.00	27.15	1	6,030	0.02%
2021/06/11	0	0.00	4	26.88	26.85	-4	6,058	-0.07%
2021/06/10	0	0.00	1	26.70	26.80	-1	6,081	-0.02%
2021/06/08	0	0.00	2	26.60	26.55	-2	6,165	-0.03%
2021/06/04	1	26.55	0	0.00	26.30	1	6,241	0.02%
2021/06/01	0	0.00	2	26.65	26.65	-2	6,455	-0.03%
2021/05/28	6	26.20	8	26.38	26.35	-2	6,488	-0.03%
2021/05/27	6	25.57	0	0.00	26.10	6	6,493	0.09%
2021/05/26	29	25.82	7	25.75	25.70	22	6,527	0.34%
2021/05/25	0	0.00	2	25.85	25.75	-2	6,504	-0.03%
2021/05/24	0	0.00	2	25.75	25.75	-2	6,556	-0.03%
2021/05/21	3	25.37	3	25.35	25.50	0	6,611	0.00%
2021/05/19	5	25.10	25	24.96	25.05	-20	6,914	-0.29%
2021/05/18	6	23.80	25	24.37	24.80	-19	6,952	-0.27%
2021/05/17	14	23.40	14	22.88	23.00	0	6,981	0.00%
2021/05/14	0	0.00	35	25.33	24.80	-35	6,950	-0.50%
2021/05/13	15	25.25	2	25.10	25.05	13	7,022	0.19%
2021/05/12	11	25.30	11	25.84	25.45	0	6,988	0.00%
2021/05/11	25	27.03	5	26.15	26.55	20	6,855	0.29%
2021/05/10	6	29.00	0	0.00	28.25	6	6,814	0.09%
2021/05/07	5	29.00	0	0.00	28.95	5	6,742	0.07%
2021/05/06	15	28.61	4	29.03	29.05	11	6,726	0.16%
2021/05/05	2	27.35	0	0.00	27.20	2	6,620	0.03%
2021/05/04	5	27.10	1	26.50	27.20	4	6,710	0.06%
2021/05/03	12	28.79	0	0.00	28.50	12	6,635	0.18%
2021/04/29	0	0.00	2	29.45	29.45	-2	6,620	-0.03%
2021/04/28	2	29.80	8	30.06	29.90	-6	6,596	-0.09%
2021/04/27	1	29.15	0	0.00	29.10	1	6,536	0.02%
2021/04/26	11	29.15	6	29.07	29.05	5	6,546	0.08%
2021/04/23	1	28.95	1	29.05	29.05	0	6,574	0.00%
2021/04/22	7	29.53	5	29.64	29.05	2	6,618	0.03%
2021/04/21	5	30.11	0	0.00	29.95	5	6,558	0.08%
2021/04/20	4	29.68	2	29.65	29.65	2	6,499	0.03%
2021/04/19	2	29.50	2	29.50	29.45	0	6,594	0.00%
2021/04/16	3	29.23	1	29.20	29.25	2	6,646	0.03%
2021/04/14	16	28.76	3	29.35	28.95	13	7,744	0.17%
2021/04/13	7	29.89	0	0.00	29.25	7	7,860	0.09%
2021/04/12	3	30.05	10	30.13	30.15	-7	7,837	-0.09%
2021/04/09	12	30.42	12	30.42	30.10	0	7,846	0.00%
2021/04/08	3	30.98	26	30.98	30.95	-23	7,669	-0.30%
2021/04/07	18	31.24	15	31.24	31.30	3	7,565	0.04%
2021/04/06	28	30.78	26.1	31.04	31.35	2	7,343	0.03%
2021/04/01	77	29.51	53	29.47	29.90	24	6,835	0.35%
2021/03/31	2	29.00	0	0.00	28.95	2	6,472	0.03%
2021/03/30	15	29.13	13	29.10	29.15	2	6,609	0.03%
2021/03/29	2	28.60	1	28.65	28.65	1	6,537	0.02%
2021/03/26	2	28.70	0	0.00	28.75	2	6,590	0.03%
2021/03/25	0	0.00	2	28.88	28.70	-2	6,643	-0.03%
2021/03/24	1	28.65	0	0.00	28.60	1	6,640	0.02%
2021/03/23	0	0.00	5	28.76	28.75	-5	6,679	-0.07%
2021/03/22	3	29.20	5	29.14	29.20	-2	6,663	-0.03%
2021/03/19	3	28.75	18	28.81	28.90	-15	6,684	-0.22%
2021/03/18	2	28.70	5	28.69	28.70	-3	6,677	-0.04%
2021/03/17	1	28.70	1	28.55	28.65	0	6,757	0.00%
2021/03/16	0	0.00	4	28.45	28.40	-4	6,885	-0.06%
2021/03/15	16	28.40	1	28.40	28.35	15	6,999	0.21%
2021/03/12	1	28.70	5	28.55	28.55	-4	7,075	-0.06%
2021/03/11	12	28.65	0	0.00	28.70	12	7,383	0.16%
2021/03/10	1	28.55	1	28.60	28.55	0	7,414	0.00%
2021/03/09	3	28.60	0	0.00	28.60	3	7,626	0.04%
2021/03/08	3	29.10	6	29.13	28.95	-3	7,746	-0.04%
2021/03/05	8	28.84	0	0.00	29.30	8	7,831	0.10%
2021/03/04	0	0.00	2	28.75	28.75	-2	7,950	-0.03%
2021/03/03	1	28.65	0	0.00	28.75	1	8,118	0.01%
2021/03/02	0	0.00	1	29.60	28.90	-1	8,466	-0.01%
2021/02/26	10	29.05	1	29.00	29.30	9	9,090	0.10%
2021/02/25	1	29.35	1	29.40	29.40	0	9,524	0.00%
2021/02/24	0	0.00	4	29.75	29.30	-4	9,629	-0.04%
2021/02/23	0	0.00	1	29.80	29.70	-1	9,582	-0.01%
2021/02/22	15	30.23	11	30.36	30.10	4	9,545	0.04%
2021/02/19	3	29.20	0	0.00	29.75	3	9,340	0.03%
2021/02/18	0	0.00	3	29.20	29.15	-3	9,323	-0.03%
2021/02/17	1	28.80	0	0.00	28.95	1	9,339	0.01%
2021/02/05	4	28.86	14	28.80	28.85	-10	9,308	-0.11%
2021/02/04	0	0.00	19	29.20	29.10	-19	9,358	-0.20%
2021/02/03	6	28.76	0	0.00	28.50	6	9,326	0.06%
2021/02/02	7	27.90	5	28.05	28.20	2	9,438	0.02%
2021/02/01	0	0.00	3	27.55	27.90	-3	9,682	-0.03%
2021/01/28	5	28.96	2	28.80	28.80	3	9,829	0.03%
2021/01/27	7	28.98	0	0.00	29.15	7	9,855	0.07%
2021/01/26	22	29.16	10	29.11	28.85	12	9,887	0.12%
2021/01/25	2	28.20	0	0.00	28.40	2	9,849	0.02%
2021/01/22	1	28.50	0	0.00	28.60	1	9,901	0.01%
2021/01/21	5	28.57	0	0.00	27.95	5	9,941	0.05%
2021/01/20	0	0.00	2	28.35	28.20	-2	10,007	-0.02%
2021/01/19	0	0.00	6	29.33	29.20	-6	9,997	-0.06%
2021/01/18	1	29.05	1	28.95	29.15	0	10,064	0.00%
2021/01/15	5	28.91	2	29.65	28.80	3	10,122	0.03%
2021/01/14	1	29.45	22	29.23	29.55	-21	10,154	-0.21%
2021/01/12	4	28.96	15	28.98	29.00	-11	10,221	-0.11%
2021/01/11	5	29.79	15	29.65	29.65	-10	10,156	-0.10%
2021/01/08	55	30.51	19	30.16	30.20	36	10,271	0.35%
2021/01/07	28	30.99	30	31.11	31.25	-2	10,264	-0.02%
2021/01/06	3	29.55	15	30.21	29.45	-12	10,401	-0.12%
2021/01/05	0	0.00	7	29.54	29.50	-7	10,848	-0.06%
2021/01/04	0	0.00	2	29.43	29.30	-2	10,806	-0.02%
2020/12/30	9	29.18	2	29.10	29.00	7	10,720	0.07%
2020/12/24	0	0.00	22	29.09	29.05	-22	10,699	-0.21%
2020/12/23	3	28.60	0	0.00	28.45	3	10,545	0.03%
2020/12/22	5	28.00	0	0.00	27.80	5	10,587	0.05%
2020/12/21	23	27.99	0	28.30	28.20	23	10,567	0.22%
2020/12/18	3	27.98	0	0.00	28.00	3	10,552	0.03%
2020/12/17	1	28.25	0	0.00	28.30	1	10,550	0.01%
2020/12/16	0	0.00	2	28.45	28.50	-2	10,647	-0.02%
2020/12/15	6	28.06	4	28.10	28.05	2	10,752	0.02%
2020/12/14	2	28.68	0	0.00	28.75	2	10,775	0.02%
2020/12/11	1	28.60	0	0.00	28.55	1	10,797	0.01%
2020/12/10	8	29.24	10	28.94	28.95	-2	10,799	-0.02%
2020/12/09	8	29.62	0	0.00	29.45	8	10,678	0.07%
2020/12/08	2	29.73	8	29.89	29.65	-6	10,686	-0.06%
2020/12/07	50	30.42	11	30.26	30.10	39	10,646	0.37%
2020/12/03	28	30.00	32.5	29.82	29.65	-4.5	10,475	-0.04%
2020/12/02	10	29.45	2	29.73	29.35	8	10,456	0.08%
2020/12/01	7	29.30	22	29.26	29.25	-15	10,437	-0.14%
2020/11/30	1.1	29.74	18	29.58	29.55	-17	10,438	-0.16%
2020/11/27	5	28.97	16	29.08	28.90	-11	10,370	-0.11%
2020/11/26	13	28.70	9	29.19	28.60	4	10,410	0.04%
2020/11/25	14	28.92	36	29.38	28.70	-22	10,293	-0.21%
2020/11/24	14	27.89	52.1	27.96	28.00	-38.1	9,916	-0.38%
2020/11/23	6	26.98	8	27.03	27.05	-2	10,531	-0.02%
2020/11/20	22	26.55	1	26.50	26.50	21	10,995	0.19%
2020/11/19	0	0.00	2	26.40	26.35	-2	11,881	-0.02%
2020/11/18	2	26.43	0	0.00	26.40	2	12,277	0.02%
2020/11/17	0	0.00	1	26.35	26.30	-1	12,330	-0.01%
2020/11/16	5	26.55	1	26.50	26.50	4	12,539	0.03%
2020/11/12	1	26.60	5	26.60	26.70	-4	12,992	-0.03%
2020/11/11	0	0.00	1	27.20	27.00	-1	13,063	-0.01%
2020/11/10	4	27.10	1	26.50	26.60	3	13,212	0.02%
2020/11/09	6	27.33	16	27.11	27.25	-10	13,237	-0.08%
2020/11/06	1	26.85	3	27.00	26.95	-2	13,109	-0.02%
2020/11/05	5	27.22	10	27.14	27.05	-5	13,502	-0.04%
2020/11/04	0	0.00	1	26.70	26.70	-1	14,041	-0.01%
2020/11/03	1	26.70	0	0.00	26.65	1	14,123	0.01%
2020/11/02	0	0.00	1	26.15	26.25	-1	14,129	-0.01%
2020/10/30	0	0.00	7	26.56	26.10	-7	14,159	-0.05%
2020/10/29	2	26.40	0	0.00	26.60	2	14,257	0.01%
2020/10/28	4	26.88	4	26.94	26.80	0	14,356	0.00%
2020/10/27	2	26.75	5	26.85	26.65	-3	14,261	-0.02%
2020/10/26	1	27.10	4	27.00	27.00	-3	14,253	-0.02%
2020/10/23	13	27.07	1	27.00	26.80	12	14,219	0.08%
2020/10/22	6	26.83	7	27.08	26.65	-1	14,153	-0.01%
2020/10/21	1	26.75	0	0.00	26.60	1	14,090	0.01%
2020/10/20	4	26.45	0	0.00	26.55	4	14,113	0.03%
2020/10/19	1	26.40	8	26.53	26.40	-7	14,127	-0.05%
2020/10/16	9	26.38	13	26.63	26.30	-4	14,211	-0.03%
2020/10/15	24	27.06	32	27.21	26.70	-8	14,127	-0.06%
2020/10/14	27	27.45	64	27.60	27.35	-37	13,843	-0.27%
2020/10/13	19	26.22	39	26.48	26.85	-20	13,162	-0.15%
2020/10/12	7	25.34	1	25.30	25.40	6	12,871	0.05%
2020/10/08	1	25.30	11	25.25	25.15	-10	13,148	-0.08%
2020/10/06	0	0.00	2	25.10	25.20	-2	13,424	-0.01%
2020/09/29	0	0.00	1	23.85	23.85	-1	13,506	-0.01%
2020/09/24	4	24.13	6	24.05	24.05	-2	13,606	-0.01%
2020/09/23	12	25.02	10	24.60	24.65	2	13,637	0.01%
2020/09/22	14	25.02	5	25.00	24.90	9	13,792	0.07%
2020/09/21	12	26.08	3	25.98	25.55	9	13,707	0.07%
2020/09/18	2	25.65	0	0.00	25.85	2	13,614	0.01%
2020/09/17	5	25.50	0	0.00	25.40	5	13,518	0.04%
2020/09/16	4	25.29	5	25.20	25.15	-1	13,427	-0.01%
2020/09/15	18	24.90	12	25.10	25.35	6	13,387	0.04%
2020/09/11	5	24.46	0	0.00	24.30	5	13,291	0.04%
2020/09/10	0	0.00	9	25.07	25.05	-9	13,146	-0.07%
2020/09/09	9	25.28	17	25.24	25.30	-8	13,065	-0.06%
2020/09/08	23	25.88	8	25.69	25.65	15	12,970	0.12%
2020/09/07	0	0.00	11	25.74	25.60	-11	12,800	-0.09%
2020/09/04	2	25.55	4	25.16	25.40	-2	12,613	-0.02%
2020/09/03	0	0.00	7	25.40	25.30	-7	12,470	-0.06%
2020/09/02	15	25.48	0	0.00	25.50	15	12,328	0.12%
2020/09/01	2	25.38	5	25.34	25.25	-3	12,153	-0.02%
2020/08/31	6	26.03	8	26.21	25.85	-2	11,924	-0.02%
2020/08/28	18	26.12	6	26.18	26.20	12	11,663	0.10%
2020/08/27	22.2	26.46	14	26.68	26.30	8.2	11,390	0.07%
2020/08/26	32	25.97	2	25.93	25.65	30	10,297	0.29%
2020/08/25	41	25.59	29	25.73	26.40	12	9,697	0.12%
2020/08/24	7	24.24	5	24.73	24.95	2	8,780	0.02%
2020/08/21	3	23.82	3	23.87	24.00	0	8,376	0.00%
2020/08/20	8	23.50	2	24.48	23.40	6	8,269	0.07%
2020/08/19	6	25.71	10	25.67	25.45	-4	7,991	-0.05%
2020/08/18	0	0.00	3	24.65	24.80	-3	7,530	-0.04%
2020/08/17	4	24.81	6	24.78	24.70	-2	7,421	-0.03%
2020/08/14	0	0.00	5	24.64	24.85	-5	7,251	-0.07%
2020/08/13	8	24.53	19	24.24	24.00	-11	7,003	-0.16%
2020/08/12	13	24.63	7	24.62	24.55	6	6,865	0.09%
2020/08/11	18	24.79	11	24.56	24.80	7	6,718	0.10%
2020/08/10	47	24.64	54	24.66	25.30	-7	6,250	-0.11%
2020/08/07	3	23.45	35	23.54	23.50	-32	5,512	-0.58%
2020/08/06	27	23.16	5	23.11	23.10	22	5,373	0.41%
2020/08/05	6	23.23	0	0.00	23.30	6	5,299	0.11%
2020/08/04	3	23.33	12	23.51	23.30	-9	5,214	-0.17%
2020/08/03	7	23.11	9	23.21	23.20	-2	5,131	-0.04%
2020/07/31	0	0.00	17	22.54	22.50	-17	4,952	-0.34%
2020/07/29	5	21.75	0	0.00	22.75	5	4,872	0.10%
2020/07/28	12	21.89	2	21.65	21.60	10	4,798	0.21%
2020/07/24	30	23.10	49	22.63	22.35	-19	4,727	-0.40%
2020/07/23	0	0.00	13	23.09	22.95	-13	4,609	-0.28%
2020/07/22	10	22.95	17	22.99	23.25	-7	4,529	-0.15%
2020/07/21	34	22.93	31	22.62	22.40	3	4,421	0.07%
2020/07/20	1	22.60	6	22.58	22.65	-5	4,303	-0.12%
2020/07/17	6	23.07	0	0.00	23.15	6	4,216	0.14%
2020/07/16	1	23.00	5	23.25	23.60	-4	3,989	-0.10%
2020/07/15	7	22.06	5	22.50	22.70	2	3,602	0.06%
2020/07/14	0	0.00	4	21.94	22.30	-4	3,287	-0.12%
2020/07/10	1	21.25	0	0.00	21.10	1	2,971	0.03%
2020/07/09	2	20.78	0	0.00	20.70	2	2,861	0.07%
2020/07/08	2	20.90	0	0.00	20.70	2	2,907	0.07%
2020/07/06	0	0.00	7	20.95	20.55	-7	2,786	-0.25%
2020/07/03	6	20.48	1	20.45	20.50	5	2,673	0.19%
2020/07/02	2	20.50	0	0.00	20.55	2	2,662	0.08%
2020/07/01	1	20.75	1	20.05	21.00	0	2,564	0.00%
2020/06/30	0	0.00	3	19.70	19.65	-3	2,359	-0.13%
2020/06/29	11	19.63	8	19.80	19.55	3	2,360	0.13%
2020/06/23	0	0.00	2	20.70	20.80	-2	2,372	-0.08%
2020/06/22	8	20.65	1	20.80	20.70	7	2,383	0.29%
2020/06/05	0	0.00	2	20.95	20.95	-2	2,688	-0.07%
2020/06/04	0	0.00	1	20.90	20.95	-1	2,737	-0.04%
2020/05/28	1	20.40	0	0.00	20.40	1	2,816	0.04%
2020/05/20	2	20.55	0	0.00	20.50	2	2,976	0.07%
2020/05/19	2	20.55	0	0.00	20.55	2	3,059	0.07%
2020/05/15	3	20.00	0	0.00	19.95	3	3,112	0.10%
2020/05/11	6	20.48	0	0.00	20.40	6	3,273	0.18%
2020/05/08	0	0.00	3	20.50	20.40	-3	3,271	-0.09%
2020/05/07	1	20.60	0	0.00	21.20	1	3,191	0.03%
2020/05/06	2	20.45	0	0.00	20.50	2	3,212	0.06%
2020/04/30	3	20.68	1	20.90	20.90	2	3,364	0.06%
2020/04/29	0	0.00	6	20.51	20.50	-6	3,390	-0.18%
2020/04/27	1	20.10	1	20.20	20.20	0	3,585	0.00%
2020/04/24	3	20.07	0	0.00	20.10	3	3,622	0.08%
2020/04/22	0	0.00	14	18.85	19.30	-14	3,682	-0.38%
2020/04/21	2	19.50	0	0.00	19.20	2	3,741	0.05%
2020/04/16	0	0.00	5	19.82	20.00	-5	3,918	-0.13%
2020/04/14	5	19.80	0	0.00	20.00	5	3,916	0.13%
2020/04/13	1	19.45	1	19.75	19.80	0	3,913	0.00%
2020/04/06	0	0.00	5	18.01	18.30	-5	3,965	-0.13%
2020/04/01	0	0.00	28	18.08	18.10	-28	3,974	-0.70%
2020/03/27	1	18.90	0	0.00	18.20	1	4,021	0.02%
2020/03/25	0	0.00	2	17.95	17.70	-2	3,884	-0.05%
2020/03/24	4	16.85	2	16.85	16.90	2	3,869	0.05%
2020/03/23	5	16.11	0	0.00	16.10	5	3,876	0.13%
2020/03/20	8	16.82	7	16.77	16.85	1	3,879	0.03%
2020/03/19	21	15.68	1	16.50	15.35	20	3,869	0.52%
2020/03/18	1	17.40	4	17.35	17.00	-3	3,824	-0.08%
2020/03/17	1	17.20	0	0.00	17.40	1	3,870	0.03%
2020/03/16	1	18.25	0	0.00	18.25	1	3,862	0.03%
2020/03/13	6	18.56	0	0.00	18.80	6	3,864	0.16%
2020/03/12	10	20.00	0	0.00	19.90	10	3,867	0.26%
2020/03/10	5	21.72	0	0.00	21.85	5	3,833	0.13%
2020/03/09	10	22.10	6	22.65	22.05	4	3,775	0.11%
2020/03/06	9	22.97	0	0.00	22.95	9	3,723	0.24%
2020/03/05	6	23.28	7	23.25	23.30	-1	3,712	-0.03%
2020/03/03	0	0.00	1	23.55	23.30	-1	3,815	-0.03%
2020/03/02	4	22.85	0	0.00	23.10	4	3,978	0.10%
2020/02/27	2	23.30	1	23.45	23.35	1	4,062	0.02%
2020/02/26	1	23.90	0	0.00	23.95	1	4,114	0.02%
2020/02/25	0	0.00	5	23.88	24.05	-5	4,137	-0.12%
2020/02/24	0	0.00	6	24.15	24.05	-6	4,155	-0.14%
2020/02/21	0	0.00	6	24.50	24.35	-6	4,146	-0.14%
2020/02/20	0	0.00	22	24.41	24.50	-22	4,153	-0.53%
2020/02/19	5	24.38	1	24.35	24.35	4	4,138	0.10%
2020/02/17	4	23.95	2	24.13	24.05	2	4,607	0.04%
2020/02/14	0	0.00	1	23.60	23.55	-1	4,521	-0.02%
2020/02/13	0	0.00	5	23.40	23.35	-5	4,508	-0.11%
2020/02/11	0	0.00	1	23.05	23.10	-1	4,486	-0.02%
2020/02/06	3	23.25	4	23.30	23.35	-1	4,491	-0.02%
2020/02/04	2	22.70	1	22.65	22.80	1	4,384	0.02%
2020/02/03	5	22.00	0	0.00	22.50	5	4,378	0.11%
2020/01/31	9	23.11	5	22.90	23.30	4	4,319	0.09%
2020/01/30	11	23.29	4	23.25	22.85	7	4,275	0.16%
2020/01/20	0	0.00	7	25.42	25.35	-7	4,161	-0.17%
2020/01/17	3	25.23	0	0.00	25.10	3	4,193	0.07%
2020/01/16	38	25.46	30	25.40	25.25	8	4,164	0.19%
2020/01/15	21	25.21	31	25.07	25.15	-10	4,079	-0.25%
2020/01/14	12	25.23	13	25.10	25.00	-1	4,057	-0.02%
2020/01/13	41	24.75	32	24.81	24.85	9	3,956	0.23%
2020/01/09	4	23.94	1	23.95	23.95	3	3,825	0.08%
2020/01/07	0	0.00	35	23.81	23.80	-35	3,796	-0.92%
2020/01/06	3	23.95	10	23.95	23.95	-7	3,775	-0.19%
2020/01/03	1	24.20	15	24.47	24.25	-14	3,793	-0.37%
2020/01/02	0	0.00	4	24.49	24.40	-4	3,817	-0.10%
2019/12/31	2	24.15	19	24.27	24.15	-17	3,841	-0.44%
2019/12/30	10	24.60	5	24.50	24.50	5	3,801	0.13%
2019/12/27	11	24.15	0	0.00	24.20	11	3,679	0.30%
2019/12/26	0	0.00	2	24.10	24.05	-2	3,664	-0.05%
2019/12/25	3	24.15	14	24.14	24.05	-11	3,655	-0.30%
2019/12/24	5	24.10	1	24.10	23.95	4	3,652	0.11%
2019/12/23	8	23.85	0	0.00	23.85	8	3,627	0.22%
2019/12/19	4	23.74	0	0.00	23.85	4	3,637	0.11%
2019/12/18	2	23.93	0	0.00	23.75	2	3,654	0.05%
2019/12/17	0	0.00	1	23.80	23.80	-1	3,649	-0.03%
2019/12/16	3	23.67	10	24.00	23.75	-7	3,639	-0.19%
2019/12/13	9	23.69	1	23.65	23.60	8	3,609	0.22%
2019/12/12	6	24.24	12	24.00	23.95	-6	3,564	-0.17%
2019/12/11	1	24.10	3	24.20	24.20	-2	3,511	-0.06%
2019/12/10	1	24.05	1	24.15	24.05	0	3,476	0.00%
2019/12/09	13	23.82	1	23.90	23.90	12	3,438	0.35%
2019/12/06	0	0.00	6	23.46	23.70	-6	3,371	-0.18%
2019/12/05	30	23.67	0	0.00	23.60	30	3,373	0.89%
2019/12/02	6	23.50	0	0.00	23.50	6	3,554	0.17%
2019/11/29	5	23.73	0	0.00	23.60	5	3,547	0.14%
2019/11/28	15	23.98	0	0.00	23.90	15	3,500	0.43%
2019/11/27	36	24.50	6	24.48	24.35	30	3,552	0.84%
2019/11/26	0	0.00	1	23.90	24.00	-1	3,402	-0.03%
2019/11/25	1	23.95	1	23.80	23.70	0	3,296	0.00%
2019/11/22	2	23.35	2	23.30	23.40	0	3,240	0.00%
2019/11/21	0	0.00	101	22.80	23.25	-101	3,227	-3.13%	大賣/鉅額交易
2019/11/20	0	0.00	20	23.15	23.15	-20	3,311	-0.60%
2019/11/19	0	0.00	2	23.10	23.35	-2	3,395	-0.06%
2019/11/18	14	23.28	2	23.15	23.15	12	3,401	0.35%
2019/11/15	8	23.43	17	23.10	23.25	-9	3,352	-0.27%
2019/11/14	132	23.27	58	22.77	22.95	74	3,139	2.36%	大買/
2019/11/11	5	21.80	3	22.10	21.60	2	2,949	0.07%
2019/11/07	3	22.53	0	0.00	22.55	3	3,148	0.10%
2019/11/06	15	22.75	0	0.00	22.55	15	3,240	0.46%
2019/11/04	0	0.00	2	22.65	22.65	-2	3,244	-0.06%
2019/10/31	0	0.00	20	22.45	22.20	-20	3,258	-0.61%
2019/10/30	0	0.00	14	22.40	22.40	-14	3,290	-0.43%
2019/10/28	0	0.00	3	22.55	22.65	-3	3,593	-0.08%
2019/10/25	0	0.00	16	22.51	22.50	-16	3,564	-0.45%
2019/10/24	2	22.25	0	0.00	22.35	2	3,504	0.06%
2019/10/18	0	0.00	1	22.20	22.20	-1	3,477	-0.03%
2019/10/16	1	21.80	4	21.83	21.75	-3	3,478	-0.09%
2019/10/15	0	0.00	1	22.05	21.95	-1	3,474	-0.03%
2019/10/14	0	0.00	1	22.10	22.05	-1	3,471	-0.03%
2019/10/08	22	22.05	42	22.01	22.00	-20	3,443	-0.58%
2019/10/07	0	0.00	2	22.10	22.30	-2	3,385	-0.06%
2019/10/04	0	0.00	1	21.40	21.45	-1	3,337	-0.03%
2019/09/27	2	21.50	0	0.00	21.30	2	3,464	0.06%
2019/09/26	0	0.00	1	22.05	21.90	-1	3,439	-0.03%
2019/09/25	1	22.10	0	0.00	22.05	1	3,440	0.03%
2019/09/24	2	22.40	1	22.50	22.20	1	3,441	0.03%
2019/09/23	4	22.50	0	0.00	22.50	4	3,460	0.12%
2019/09/20	10	22.45	10	22.45	22.35	0	3,437	0.00%
2019/09/19	0	0.00	2	22.35	22.30	-2	3,406	-0.06%
2019/09/12	0	0.00	1	22.35	22.25	-1	3,604	-0.03%
2019/09/11	2	22.20	0	0.00	22.15	2	3,596	0.06%
2019/09/09	6	22.42	1	22.40	22.35	5	3,556	0.14%
2019/09/06	0	0.00	3	22.70	22.65	-3	3,516	-0.09%
2019/09/05	1	23.00	12	23.02	22.95	-11	3,455	-0.32%
2019/09/04	0	0.00	2	22.50	22.65	-2	3,324	-0.06%
2019/08/30	0	0.00	2	22.25	22.15	-2	3,245	-0.06%
2019/08/29	1	21.70	7	21.80	21.85	-6	3,124	-0.19%
2019/08/28	1	21.80	8	21.95	21.85	-7	3,094	-0.23%
2019/08/27	16	22.19	0	0.00	21.95	16	3,082	0.52%
2019/08/26	1	21.55	0	0.00	21.55	1	3,101	0.03%
2019/08/23	21	22.15	0	0.00	22.05	21	3,080	0.68%
2019/08/22	2	23.25	4	23.33	23.40	-2	2,951	-0.07%
2019/08/20	2	23.30	0	0.00	23.05	2	2,801	0.07%
2019/08/16	0	0.00	3	22.75	22.85	-3	2,745	-0.11%
2019/08/15	1	22.75	2	22.80	22.80	-1	2,707	-0.04%
2019/08/14	0	0.00	33	23.46	23.10	-33	2,666	-1.24%
2019/08/12	0	0.00	6	23.37	23.55	-6	2,551	-0.24%
2019/08/08	1	22.75	0	0.00	22.75	1	2,376	0.04%
2019/08/07	1	22.25	0	0.00	22.25	1	2,279	0.04%
2019/08/06	2	21.80	0	0.00	21.90	2	2,291	0.09%
2019/08/05	3	22.00	1	22.00	21.85	2	2,270	0.09%
2019/08/02	1	21.90	0	0.00	21.90	1	2,278	0.04%
2019/08/01	1	22.50	2	22.50	22.50	-1	2,292	-0.04%
2019/07/31	5	22.45	6	22.65	22.70	-1	2,251	-0.04%
2019/07/30	5	22.57	24	22.81	22.50	-19	2,184	-0.87%
2019/07/29	0	0.00	3	21.80	21.75	-3	2,002	-0.15%
2019/07/26	0	0.00	2	21.65	21.75	-2	2,077	-0.10%
2019/07/25	0	0.00	5	21.55	21.60	-5	2,113	-0.24%
2019/07/23	1	21.40	1	21.40	21.45	0	2,114	0.00%
2019/07/22	1	21.35	0	0.00	21.35	1	2,143	0.05%
2019/07/19	2	21.15	22	21.16	21.20	-20	2,235	-0.89%
2019/07/17	0	0.00	11	21.40	21.35	-11	2,297	-0.48%
2019/07/16	0	0.00	2	21.45	21.35	-2	2,440	-0.08%
2019/07/15	0	0.00	1	21.35	21.45	-1	2,511	-0.04%
2019/07/12	1	21.25	10	21.30	21.45	-9	2,581	-0.35%
2019/07/11	6	21.18	0	0.00	21.15	6	2,618	0.23%
2019/07/10	2	21.10	0	0.00	21.10	2	2,754	0.07%
2019/07/09	2	21.15	0	0.00	21.15	2	2,893	0.07%
2019/07/08	0	0.00	10	20.80	20.85	-10	2,813	-0.36%
2019/07/01	10	20.58	0	0.00	20.55	10	3,357	0.30%
2019/06/28	2	20.25	0	0.00	20.40	2	3,382	0.06%
2019/06/21	10	20.70	1	20.70	20.45	9	3,496	0.26%
2019/06/20	15	21.50	26	21.21	21.10	-11	3,487	-0.32%
2019/06/13	0	0.00	22	19.70	19.60	-22	3,763	-0.58%
2019/06/12	0	0.00	2	19.80	19.75	-2	3,796	-0.05%
2019/06/10	12	19.50	0	0.00	19.40	12	3,857	0.31%
2019/06/06	5	19.45	0	0.00	19.30	5	4,016	0.12%
2019/06/05	0	0.00	1	19.55	19.40	-1	4,262	-0.02%
2019/06/04	4	19.38	1	19.30	19.30	3	4,378	0.07%
2019/06/03	12	19.35	0	0.00	19.40	12	4,471	0.27%
2019/05/31	11	19.80	2	19.65	19.70	9	4,548	0.20%
2019/05/29	1	18.55	0	0.00	18.95	1	5,010	0.02%
2019/05/28	1	19.00	0	0.00	18.55	1	5,140	0.02%
2019/05/27	4	18.96	0	0.00	18.95	4	5,147	0.08%
2019/05/23	9	18.95	0	0.00	18.95	9	5,190	0.17%
2019/05/22	3	19.45	2	19.60	19.50	1	5,232	0.02%
2019/05/21	1	19.35	0	0.00	19.45	1	5,266	0.02%
2019/05/20	2	19.15	0	0.00	19.40	2	5,301	0.04%
2019/05/17	2	19.65	0	0.00	19.30	2	5,307	0.04%
2019/05/15	3	20.20	0	0.00	20.05	3	5,351	0.06%
2019/05/14	0	0.00	2	20.15	20.20	-2	5,430	-0.04%
2019/05/13	1	20.65	0	0.00	20.75	1	5,468	0.02%
2019/05/10	2	20.65	6	21.13	20.60	-4	5,498	-0.07%
2019/05/09	1	21.20	0	0.00	20.85	1	5,609	0.02%
2019/05/08	3	21.75	0	0.00	21.85	3	5,716	0.05%
2019/05/07	0	0.00	7	22.06	22.05	-7	5,742	-0.12%
2019/05/06	33	22.35	3	22.28	22.00	30	5,720	0.52%
2019/05/02	0	0.00	4	23.00	22.90	-4	5,555	-0.07%
2019/04/30	1	22.45	0	0.00	22.50	1	5,507	0.02%
2019/04/29	1	22.40	1	22.30	22.20	0	5,488	0.00%
2019/04/26	2	22.38	2	22.38	22.25	0	5,475	0.00%
2019/04/25	5	23.00	12	22.93	22.75	-7	5,471	-0.13%
2019/04/24	0	0.00	1	22.70	22.60	-1	5,519	-0.02%
2019/04/23	9	22.81	7	22.80	22.60	2	5,495	0.04%
2019/04/22	2	22.70	2	22.90	22.90	0	5,439	0.00%
2019/04/19	4	22.35	8	22.54	22.45	-4	5,308	-0.08%
2019/04/17	0	0.00	17	22.46	22.60	-17	5,158	-0.33%
2019/04/16	19	22.56	3	22.50	22.45	16	5,118	0.31%
2019/04/15	12	22.33	37	22.37	22.50	-25	4,977	-0.50%
2019/04/12	0	0.00	2	21.80	21.80	-2	4,825	-0.04%
2019/04/11	11	21.79	0	0.00	21.65	11	4,799	0.23%
2019/04/10	6	22.28	24	22.28	22.10	-18	4,723	-0.38%
2019/04/09	6	21.52	1	21.65	21.80	5	4,415	0.11%
2019/04/03	5	20.95	0	0.00	21.00	5	4,212	0.12%
2019/04/02	21	20.68	0	0.00	20.70	21	4,189	0.50%
2019/03/28	0	0.00	1	21.00	20.90	-1	4,051	-0.02%
2019/03/27	7	20.73	0	0.00	20.75	7	4,027	0.17%
2019/03/26	0	0.00	1	20.85	20.80	-1	4,012	-0.02%
2019/03/25	3	20.75	0	0.00	20.85	3	4,020	0.07%
2019/03/21	30	21.75	0	0.00	21.70	30	3,969	0.76%
2019/03/20	2	20.90	0	0.00	21.50	2	4,124	0.05%
2019/03/15	0	0.00	2	21.20	21.15	-2	4,051	-0.05%
2019/03/13	22	21.34	1	21.10	21.15	21	4,052	0.52%
2019/03/12	4	21.43	5	21.38	21.30	-1	4,033	-0.02%
2019/03/11	21	21.33	2	21.40	21.15	19	4,010	0.47%
2019/03/08	6	22.20	0	0.00	22.60	6	3,818	0.16%
2019/03/07	10	22.05	0	0.00	22.05	10	3,709	0.27%
2019/03/06	1	22.05	1	21.95	22.30	0	3,621	0.00%
2019/03/04	1	22.55	45	22.87	23.00	-44	3,385	-1.30%
2019/02/27	2	21.45	15	21.49	21.50	-13	2,983	-0.44%
2019/02/21	2	21.05	2	21.05	21.10	0	2,876	0.00%
2019/02/20	0	0.00	2	21.05	20.90	-2	2,815	-0.07%
2019/02/19	0	0.00	4	20.95	20.95	-4	2,785	-0.14%
2019/02/18	0	0.00	10	20.83	20.75	-10	2,743	-0.36%
2019/02/15	0	0.00	3	20.93	20.90	-3	2,723	-0.11%
2019/02/14	0	0.00	12	20.80	20.80	-12	2,685	-0.45%
2019/02/13	2	20.95	2	21.25	20.75	0	2,648	0.00%
2019/02/12	1	20.75	2	20.45	20.65	-1	2,545	-0.04%
2019/02/11	2	20.15	0	0.00	20.25	2	2,463	0.08%
2019/01/30	5	20.19	2	20.35	20.10	3	2,412	0.12%
2019/01/29	2	19.85	2	20.00	20.00	0	2,272	0.00%
2019/01/24	10	19.00	0	0.00	18.95	10	2,178	0.46%
2019/01/22	5	19.05	0	0.00	19.00	5	2,172	0.23%
2019/01/17	2	19.80	0	0.00	19.40	2	2,157	0.09%
2019/01/16	11	19.95	3	20.00	19.95	8	2,122	0.38%
2019/01/14	0	0.00	1	19.25	19.10	-1	1,964	-0.05%
2019/01/11	0	0.00	4	19.50	19.45	-4	1,970	-0.20%
2019/01/07	1	18.75	0	0.00	19.20	1	1,935	0.05%
2019/01/03	4	19.14	0	0.00	18.90	4	1,972	0.20%
2018/12/21	1	18.90	0	0.00	19.20	1	2,030	0.05%
2018/12/19	3	19.45	0	0.00	19.30	3	2,027	0.15%
2018/12/17	2	20.20	2	20.15	20.10	0	2,122	0.00%
2018/12/13	1	20.90	4	20.96	20.70	-3	2,079	-0.14%
2018/12/12	0	0.00	4	19.86	20.15	-4	1,712	-0.23%
2018/12/11	0	0.00	1	19.10	19.00	-1	1,704	-0.06%
2018/12/10	0	0.00	1	19.50	19.05	-1	1,762	-0.06%
2018/12/07	0	0.00	1	18.95	19.45	-1	1,750	-0.06%
2018/12/05	4	19.33	0	0.00	19.40	4	1,700	0.24%
2018/12/04	3	19.67	5	19.75	19.60	-2	1,677	-0.12%
2018/12/03	0	0.00	1	19.45	19.50	-1	1,569	-0.06%
2018/11/29	3	18.65	0	0.00	18.40	3	1,507	0.20%
2018/11/14	2	18.05	0	0.00	18.25	2	1,579	0.13%
2018/11/05	4	18.45	1	18.45	18.50	3	1,640	0.18%
2018/11/02	6	19.00	0	0.00	18.70	6	1,744	0.34%
2018/10/16	0	0.00	5	18.80	18.35	-5	1,688	-0.30%
2018/10/01	0	0.00	10	20.65	20.65	-10	1,525	-0.66%
2018/09/26	0	0.00	1	20.75	20.65	-1	1,506	-0.07%
2018/09/25	5	20.70	0	0.00	20.80	5	1,503	0.33%
2018/09/18	0	0.00	2	20.40	20.35	-2	1,360	-0.15%
2018/09/14	11	20.35	0	0.00	20.40	11	1,297	0.85%
2018/09/04	0	0.00	2	19.95	19.95	-2	1,285	-0.16%
2018/08/30	1	19.90	0	0.00	19.90	1	1,338	0.07%
2018/08/28	2	20.60	0	0.00	20.60	2	1,299	0.15%
2018/08/17	2	20.05	0	0.00	19.95	2	1,258	0.16%
2018/08/15	1	19.60	0	0.00	19.60	1	1,225	0.08%
2018/08/08	9	20.20	9	20.05	20.20	0	1,060	0.00%
2018/08/07	0	0.00	1	19.90	20.00	-1	1,049	-0.10%
2018/07/19	2	18.65	0	0.00	18.60	2	1,077	0.19%
2018/07/05	1	18.50	0	0.00	18.55	1	1,193	0.08%
2018/07/03	2	19.00	0	0.00	18.90	2	1,196	0.17%
2018/06/21	17	19.14	0	0.00	19.10	17	1,159	1.47%
2018/06/19	1	19.35	5	19.45	19.30	-4	1,162	-0.34%
2018/06/13	2	19.70	0	0.00	19.60	2	1,145	0.17%
2018/06/12	2	19.85	3	20.00	19.80	-1	1,141	-0.09%
2018/06/11	0	0.00	1	19.55	19.50	-1	1,088	-0.09%
2018/06/07	1	19.70	1	19.40	19.40	0	1,126	0.00%
2018/06/06	10	19.10	0	0.00	19.05	10	1,055	0.95%
2018/06/05	0	0.00	10	19.35	19.30	-10	1,046	-0.96%
2018/06/04	0	0.00	1	19.35	19.35	-1	1,067	-0.09%
2018/06/01	8	19.30	0	0.00	19.30	8	1,075	0.74%
2018/05/28	1	19.10	0	0.00	19.10	1	1,109	0.09%
2018/05/25	1	19.40	0	0.00	19.25	1	1,114	0.09%
2018/05/22	5	18.85	0	0.00	18.75	5	1,093	0.46%
2018/05/21	5	18.80	0	0.00	18.85	5	1,103	0.45%
2018/05/18	5	18.50	0	0.00	18.55	5	1,114	0.45%
2018/05/14	12	18.63	0	0.00	18.60	12	1,234	0.97%
2018/05/09	15	18.97	0	0.00	18.90	15	1,248	1.20%
2018/05/04	3	18.85	0	0.00	18.50	3	1,300	0.23%
2018/05/03	5	18.85	1	18.95	18.80	4	1,532	0.26%
2018/04/30	10	19.00	0	0.00	19.00	10	1,638	0.61%
2018/04/24	10	19.30	0	0.00	19.25	10	1,738	0.58%
2018/04/23	11	19.90	0	0.00	19.85	11	1,992	0.55%
2018/04/20	10	20.20	20	20.00	20.05	-10	2,095	-0.48%
2018/04/18	10	19.95	0	0.00	19.95	10	2,043	0.49%
2018/04/17	10	20.35	0	0.00	20.15	10	2,028	0.49%
2018/04/16	10	20.65	0	0.00	20.55	10	2,022	0.49%
2018/04/13	10	20.60	0	0.00	20.60	10	2,025	0.49%
2018/04/09	5	20.70	0	0.00	20.65	5	2,039	0.25%
2018/03/23	5	20.65	0	0.00	20.70	5	2,053	0.24%
2018/03/22	0	0.00	7	21.23	21.10	-7	2,030	-0.34%
2018/03/21	0	0.00	30	21.25	21.15	-30	2,024	-1.48%
2018/03/19	10	21.45	0	0.00	21.45	10	2,019	0.50%
2018/03/15	30	21.65	0	0.00	21.60	30	2,010	1.49%
2018/03/13	1	21.55	0	0.00	21.50	1	2,030	0.05%
2018/03/08	1	21.15	0	0.00	21.15	1	1,999	0.05%
2018/03/07	1	21.30	1	21.35	21.35	0	1,992	0.00%
2018/03/06	5	21.58	0	0.00	21.60	5	1,993	0.25%
2018/03/05	1	21.45	0	0.00	21.55	1	1,980	0.05%
2018/03/02	1	21.55	0	0.00	21.55	1	1,974	0.05%
2018/03/01	1	21.20	0	0.00	21.70	1	1,996	0.05%
2018/02/27	3	21.50	0	0.00	21.45	3	1,977	0.15%
2018/02/09	12	20.58	0	0.00	20.65	12	1,997	0.60%
2018/02/07	1	21.15	0	0.00	21.15	1	1,990	0.05%
2018/02/06	16	21.57	0	0.00	21.10	16	1,976	0.81%
2018/02/05	1	22.20	0	0.00	22.35	1	1,934	0.05%
2018/02/02	5	22.75	10	22.77	22.70	-5	1,928	-0.26%
2018/02/01	1	22.70	0	0.00	22.70	1	1,937	0.05%
2018/01/31	3	22.85	0	0.00	22.75	3	1,916	0.16%
2018/01/29	10	23.13	0	0.00	23.25	10	1,906	0.52%
2018/01/26	35	23.96	10	23.65	23.45	25	1,867	1.34%
2018/01/25	10	23.02	7	23.49	23.00	3	1,626	0.18%
2018/01/24	0	0.00	2	22.60	22.50	-2	1,515	-0.13%
2018/01/22	11	22.61	2	22.58	22.55	9	1,510	0.60%
2018/01/19	0	0.00	2	22.75	22.60	-2	1,511	-0.13%
2018/01/18	2	23.25	1	23.00	22.90	1	1,485	0.07%
2018/01/17	5	23.35	0	0.00	23.40	5	1,425	0.35%
2018/01/16	0	0.00	4	22.00	22.75	-4	1,154	-0.35%
2018/01/12	2	21.45	0	0.00	21.60	2	1,086	0.18%