康舒 (6282)-凱基-興隆券商分點個股進出

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
37.50
漲跌
▲0.10
漲幅
+0.27%
成交量
3,685張
產業
上市電子零組件類股
918人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

康舒 (6282)籌碼相關－凱基-興隆券商分點個股進出

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-興隆券商分點個股進出
凱基-興隆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
2024/05/30	2	38.15	7	37.40	37.40	-5	6,558	-0.08%
2024/05/29	2	37.80	0	0.00	37.70	2	6,636	0.03%
2024/05/27	0	0.00	3	37.30	37.65	-3	7,290	-0.04%
2024/05/24	2	36.38	1	36.60	36.40	1	7,376	0.01%
2024/05/22	5	38.00	0	0.00	37.75	5	7,490	0.07%
2024/05/21	0	0.00	1	37.95	38.00	-1	7,636	-0.01%
2024/05/20	3	37.45	2	37.90	37.60	1	8,194	0.01%
2024/05/15	2	37.20	0	0.00	37.10	2	9,841	0.02%
2024/05/14	2	37.50	2	37.35	37.35	0	10,085	0.00%
2024/05/13	0	0.00	6	37.56	37.20	-6	10,200	-0.06%
2024/05/10	0	0.00	2	37.45	37.55	-2	10,370	-0.02%
2024/05/08	2	37.20	0	0.00	37.95	2	10,925	0.02%
2024/05/07	2	38.15	0	0.00	38.30	2	11,028	0.02%
2024/05/06	2	39.00	1	38.70	38.90	1	11,092	0.01%
2024/05/03	4	39.78	1	39.35	39.35	3	10,976	0.03%
2024/04/30	2	40.15	2	39.95	39.75	0	10,972	0.00%
2024/04/26	2	40.05	7	39.54	39.50	-5	10,984	-0.05%
2024/04/25	1	39.85	2	40.30	39.85	-1	10,967	-0.01%
2024/04/24	6	39.73	13	40.07	40.40	-7	10,947	-0.06%
2024/04/23	5	39.61	2	38.85	38.85	3	10,931	0.03%
2024/04/22	4	40.68	2	39.35	39.35	2	10,877	0.02%
2024/04/19	6	40.11	0	0.00	39.50	6	10,745	0.06%
2024/04/18	4	41.05	4	40.88	40.40	0	10,615	0.00%
2024/04/17	6	39.65	3	40.20	40.75	3	10,474	0.03%
2024/04/12	2	40.30	2	40.45	40.45	0	10,271	0.00%
2024/04/11	0	0.00	17	40.14	40.25	-17	10,156	-0.17%
2024/04/10	1	39.20	1	39.35	39.20	0	9,981	0.00%
2024/04/08	5	38.50	0	0.00	38.50	5	10,015	0.05%
2024/04/03	2	38.88	1	38.85	38.85	1	10,019	0.01%
2024/04/02	2	39.50	2	39.10	39.10	0	10,097	0.00%
2024/04/01	2	39.10	3	39.28	39.40	-1	10,145	-0.01%
2024/03/29	0	0.00	1	38.75	38.75	-1	10,193	-0.01%
2024/03/27	1	38.95	0	0.00	39.00	1	10,146	0.01%
2024/03/26	10	39.20	0	0.00	39.15	10	10,103	0.10%
2024/03/22	1	40.70	20	40.45	40.20	-19	10,107	-0.19%
2024/03/21	5	40.25	0	0.00	40.30	5	10,097	0.05%
2024/03/20	2	39.80	0	0.00	39.65	2	10,091	0.02%
2024/03/15	2	39.35	3	39.80	39.80	-1	10,478	-0.01%
2024/03/14	2	39.35	3	39.15	39.20	-1	10,726	-0.01%
2024/03/13	12	39.18	1	39.80	39.05	11	10,774	0.10%
2024/03/12	1	40.35	0	0.00	40.30	1	10,779	0.01%
2024/03/11	2	40.05	3	39.98	40.00	-1	10,904	-0.01%
2024/03/08	2	40.10	2	39.55	39.85	0	11,025	0.00%
2024/03/07	7	40.76	7	40.12	40.00	0	11,118	0.00%
2024/03/06	4	41.54	2	41.10	41.10	2	11,233	0.02%
2024/03/05	1	42.05	1	41.60	41.60	0	11,387	0.00%
2024/03/04	3	42.33	0	0.00	41.80	3	11,485	0.03%
2024/03/01	13	42.33	7	42.34	42.25	6	11,617	0.05%
2024/02/29	6	42.33	17	42.13	42.60	-11	11,708	-0.09%
2024/02/27	4	39.74	2	39.50	39.50	2	11,723	0.02%
2024/02/26	0	0.00	10	40.70	40.60	-10	13,446	-0.07%
2024/02/23	9	41.07	1	40.95	40.55	8	15,113	0.05%
2024/02/22	3	41.40	3	41.52	41.50	0	15,239	0.00%
2024/02/21	47	42.74	24	42.56	41.45	23	15,179	0.15%
2024/02/20	5	43.88	3	43.07	42.85	2	14,721	0.01%
2024/02/19	1.4	43.81	9	43.88	43.85	-7.6	14,197	-0.05%
2024/02/16	3	43.03	18	43.52	43.55	-15	13,967	-0.11%
2024/02/15	5	41.74	7	42.29	42.20	-2	13,696	-0.01%
2024/02/05	37	41.85	43	41.61	41.70	-6	13,589	-0.04%
2024/02/02	3	41.73	3	41.42	41.35	0	13,461	0.00%
2024/02/01	7	41.95	16	42.08	42.00	-9	13,292	-0.07%
2024/01/31	5	40.86	3	41.10	40.80	2	12,842	0.02%
2024/01/30	2	41.08	2	40.73	40.50	0	12,741	0.00%
2024/01/29	11	40.54	2	40.78	40.65	9	12,517	0.07%
2024/01/26	2	39.50	2	38.90	38.90	0	12,381	0.00%
2024/01/22	3	39.25	3	39.47	39.45	0	12,543	0.00%
2024/01/15	0	0.00	1	39.50	39.35	-1	12,657	-0.01%
2024/01/12	2	39.70	1	38.95	38.95	1	12,760	0.01%
2024/01/11	2	39.80	2	39.45	39.45	0	12,847	0.00%
2024/01/10	0	0.00	1	38.75	38.75	-1	12,892	-0.01%
2024/01/09	1	40.00	1	38.95	38.90	0	12,968	0.00%
2024/01/08	2	39.75	0	0.00	39.90	2	13,101	0.02%
2024/01/05	5	39.77	1	40.05	39.65	4	13,182	0.03%
2024/01/04	5	39.80	0	0.00	39.75	5	13,377	0.04%
2024/01/03	0	0.00	8	40.16	40.10	-8	13,467	-0.06%
2024/01/02	3	40.95	4	40.90	40.85	-1	13,473	-0.01%
2023/12/29	0.1	41.20	0	0.00	41.10	0.1	13,509	0.00%
2023/12/26	5	41.08	7	41.06	41.30	-2	13,787	-0.01%
2023/12/21	0	0.00	1	40.55	40.55	-1	13,877	-0.01%
2023/12/20	3	40.63	2	40.80	40.90	1	13,918	0.01%
2023/12/19	0	0.00	3	39.70	40.00	-3	13,976	-0.02%
2023/12/18	3	40.05	0	0.00	40.05	3	14,091	0.02%
2023/12/15	3	41.10	3	40.95	40.50	0	14,169	0.00%
2023/12/14	3	40.55	2	40.60	40.55	1	14,320	0.01%
2023/12/13	8	40.31	5	40.20	40.05	3	14,340	0.02%
2023/12/12	8	41.41	0.9	41.40	41.25	7.1	14,203	0.05%
2023/12/11	6	42.61	1	43.10	42.00	5	14,209	0.04%
2023/12/08	1	41.90	0	0.00	41.75	1	14,044	0.01%
2023/12/07	4	42.34	4	42.11	41.80	0	14,679	0.00%
2023/12/06	3	41.73	1	42.20	41.50	2	14,734	0.01%
2023/12/05	1	41.60	1	41.60	41.60	0	14,713	0.00%
2023/12/04	6.1	41.87	2	41.28	41.25	4.1	14,650	0.03%
2023/12/01	10	42.35	16	42.15	42.10	-6	14,631	-0.04%
2023/11/30	1	41.75	2	41.85	41.90	-1	14,758	-0.01%
2023/11/29	4.1	41.82	2	41.65	41.65	2.1	14,853	0.01%
2023/11/28	6	41.84	2	41.80	41.80	4	15,043	0.03%
2023/11/27	11	42.53	1	42.40	42.30	10	14,918	0.07%
2023/11/24	6	43.17	3	43.73	43.70	3	14,718	0.02%
2023/11/23	27	44.54	18	43.91	43.75	9	14,331	0.06%
2023/11/22	25	43.03	49	43.11	44.10	-24	12,667	-0.19%
2023/11/21	12	40.55	5	40.30	40.70	7	11,159	0.06%
2023/11/17	3	38.98	0	0.00	38.95	3	11,838	0.03%
2023/11/16	2	39.25	0	0.00	39.45	2	12,003	0.02%
2023/11/15	1	38.25	1	38.40	38.35	0	11,935	0.00%
2023/11/14	1.1	37.50	0	0.00	37.15	1.1	12,047	0.01%
2023/11/08	1	39.60	0	0.00	39.55	1	12,864	0.01%
2023/11/06	1	39.55	3	39.45	39.55	-2	14,180	-0.01%
2023/11/03	0	0.00	3	38.87	38.80	-3	14,553	-0.02%
2023/11/02	2	38.50	1	38.65	38.60	1	14,975	0.01%
2023/11/01	1	37.60	0	0.00	38.00	1	15,472	0.01%
2023/10/31	2	38.18	0	0.00	38.00	2	15,773	0.01%
2023/10/30	2	39.20	0	0.00	39.20	2	16,754	0.01%
2023/10/25	5	40.10	0	0.00	39.70	5	20,822	0.02%
2023/10/24	1	39.35	1	39.60	40.00	0	21,932	0.00%
2023/10/20	1	38.90	1	39.15	39.40	0	23,267	0.00%
2023/10/19	1	39.40	0	0.00	39.70	1	23,658	0.00%
2023/10/18	3	39.97	3	40.10	39.95	0	24,055	0.00%
2023/10/17	0.1	41.20	0	0.00	40.70	0.1	24,732	0.00%
2023/10/16	8.1	41.34	0	0.00	41.45	8.1	25,612	0.03%
2023/10/13	1	42.75	0	0.00	42.80	1	27,961	0.00%
2023/10/12	3	43.87	3	43.83	43.45	0	30,081	0.00%
2023/10/11	0.1	42.55	0	0.00	42.35	0.1	30,210	0.00%
2023/10/05	0	0.00	2	44.30	44.30	-2	31,388	-0.01%
2023/10/04	5.1	43.35	0	0.00	43.85	5.1	31,815	0.02%
2023/10/03	2.1	44.51	0	0.00	44.20	2.1	32,722	0.01%
2023/10/02	4	45.30	6	45.35	45.45	-2	33,628	-0.01%
2023/09/28	2	43.70	1	44.25	43.70	1	34,336	0.00%
2023/09/27	0	0.00	5	42.95	43.10	-5	35,761	-0.01%
2023/09/26	5	43.50	0	0.00	43.20	5	37,794	0.01%
2023/09/25	0	0.00	1	43.45	43.45	-1	38,974	0.00%
2023/09/21	0	0.00	12	42.61	42.60	-12	39,267	-0.03%
2023/09/20	0	0.00	1	43.65	43.15	-1	39,189	0.00%
2023/09/19	1	44.80	1	44.00	43.40	0	39,311	0.00%
2023/09/18	2	45.00	0	0.00	44.65	2	39,690	0.01%
2023/09/15	5	45.94	3	45.97	45.75	2	40,063	0.00%
2023/09/14	3	45.60	2	45.58	45.70	1	40,128	0.00%
2023/09/13	8	45.16	2	45.05	45.05	6	40,247	0.01%
2023/09/12	8	47.01	7	45.65	45.40	1	40,652	0.00%
2023/09/11	6	44.76	5	44.85	44.85	1	40,603	0.00%
2023/09/08	3	46.10	0	0.00	45.80	3	40,753	0.01%
2023/09/07	0	0.00	1	47.30	47.00	-1	40,959	0.00%
2023/09/06	0	0.00	4	47.25	47.35	-4	41,183	-0.01%
2023/09/05	15	47.33	8	47.17	47.20	7	41,306	0.02%
2023/09/04	1.7	45.43	2	45.43	45.90	-0.3	41,445	0.00%
2023/09/01	4	46.95	3	46.82	46.35	1	41,770	0.00%
2023/08/31	2	46.08	1	46.10	46.45	1	42,779	0.00%
2023/08/30	4	46.55	0	0.00	46.45	4	44,062	0.01%
2023/08/29	6	46.43	0	0.00	46.55	6	45,482	0.01%
2023/08/28	1	46.50	2	46.30	46.35	-1	46,384	0.00%
2023/08/25	3	47.35	12.5	47.15	46.85	-9.5	46,902	-0.02%
2023/08/24	13	47.86	46.5	47.37	47.10	-33.5	46,948	-0.07%
2023/08/23	11.1	49.13	4	47.96	47.85	7.1	47,201	0.01%
2023/08/22	21	50.22	8	50.29	49.90	13	46,884	0.03%
2023/08/21	5	50.62	3	50.47	50.40	2	46,749	0.00%
2023/08/18	11	51.83	20	50.80	50.20	-9	47,029	-0.02%
2023/08/17	2	50.45	4	51.10	51.90	-2	47,268	0.00%
2023/08/16	5	50.34	3	50.77	50.60	2	47,831	0.00%
2023/08/15	2	50.90	2	50.80	50.80	0	48,675	0.00%
2023/08/14	14	49.90	17	49.75	49.10	-3	49,027	-0.01%
2023/08/11	14	51.13	4	51.18	50.90	10	48,792	0.02%
2023/08/10	34	51.71	12	51.68	50.90	22	48,516	0.05%
2023/08/09	15	53.67	14	52.99	52.90	1	47,486	0.00%
2023/08/08	7	54.11	10	54.35	54.30	-3	47,202	-0.01%
2023/08/07	9	52.71	11	53.45	54.60	-2	46,958	0.00%
2023/08/04	20	51.47	8	51.41	52.30	12	46,645	0.03%
2023/08/02	13.2	52.92	21	52.22	51.20	-7.8	46,533	-0.02%
2023/08/01	14.4	55.74	16.2	55.49	54.20	-1.7	45,650	0.00%
2023/07/31	18.4	56.53	16.1	57.29	55.50	2.4	44,794	0.01%
2023/07/28	7	54.27	9	54.73	54.90	-2	42,884	0.00%
2023/07/27	18	53.84	33	53.23	54.40	-15	42,240	-0.04%
2023/07/26	12	51.87	17.3	51.35	51.80	-5.3	41,399	-0.01%
2023/07/25	0	0.00	14	52.51	51.80	-14	41,221	-0.03%
2023/07/24	26	52.21	9	51.70	51.70	17	41,224	0.04%
2023/07/21	13	53.25	7	53.40	53.30	6	41,214	0.01%
2023/07/20	11.1	54.94	10	55.37	54.40	1	41,816	0.00%
2023/07/19	17	54.35	16	53.67	55.00	1	41,858	0.00%
2023/07/18	29.2	55.67	32.2	56.08	52.70	-2.9	42,707	-0.01%
2023/07/17	25	53.68	36	54.72	56.10	-11	42,738	-0.03%
2023/07/14	1	50.90	1.1	51.45	51.20	-0.1	41,616	0.00%
2023/07/13	3.4	51.44	19	50.53	50.00	-15.6	41,722	-0.04%
2023/07/12	19.1	51.89	2.2	52.37	51.80	17	41,607	0.04%
2023/07/11	7	50.74	18	50.94	50.50	-11	40,894	-0.03%
2023/07/10	7	52.80	13	51.41	51.10	-6	40,558	-0.01%
2023/07/07	40	52.12	33	51.81	53.10	7	39,683	0.02%
2023/07/06	47	53.21	56	53.18	52.20	-9	38,769	-0.02%
2023/07/05	53	54.29	35.1	54.26	53.60	18	37,858	0.05%
2023/07/04	56	51.36	33.3	51.68	50.90	22.8	36,367	0.06%
2023/07/03	17	48.73	47.1	49.63	48.90	-30.1	34,318	-0.09%
2023/06/30	1	45.20	6	46.20	46.45	-5	33,156	-0.02%
2023/06/29	9	44.30	2	44.15	44.10	7	32,804	0.02%
2023/06/27	4.1	44.83	32	44.35	44.50	-28	32,815	-0.09%
2023/06/26	11.1	46.68	1	45.65	45.55	10.1	32,644	0.03%
2023/06/21	6	48.37	2	48.73	48.80	4	32,215	0.01%
2023/06/20	15	47.14	11	47.30	46.90	4	31,953	0.01%
2023/06/19	3	46.95	4	47.05	46.65	-1	31,896	0.00%
2023/06/16	8	48.68	2	49.20	47.70	6	31,826	0.02%
2023/06/15	7	47.94	10	48.08	48.45	-3	31,480	-0.01%
2023/06/14	8	47.80	4	47.23	47.00	4	31,053	0.01%
2023/06/13	2.1	47.00	0	0.00	47.55	2.1	30,911	0.01%
2023/06/12	16.1	48.00	2	47.90	47.60	14.1	30,884	0.05%
2023/06/09	0	0.00	1	47.60	47.90	-1	30,833	0.00%
2023/06/08	12.1	47.16	2	47.25	47.20	10.1	30,866	0.03%
2023/06/07	17.1	48.84	11	48.42	48.10	6.1	30,694	0.02%
2023/06/06	33.1	49.22	12.3	49.16	49.20	20.8	30,757	0.07%
2023/06/05	29	51.11	19	51.19	51.20	10	30,189	0.03%
2023/06/02	12	48.46	21.1	48.55	49.85	-9.1	29,311	-0.03%
2023/06/01	12.2	45.86	14.1	45.90	45.35	-1.9	28,629	-0.01%
2023/05/31	5	44.51	28.1	45.07	45.00	-23.1	27,799	-0.08%
2023/05/30	11.1	43.92	13	43.63	43.60	-2	27,272	-0.01%
2023/05/29	13	44.32	12.2	43.88	44.05	0.9	27,500	0.00%
2023/05/26	19.1	42.85	3	43.12	42.15	16.1	27,080	0.06%
2023/05/25	1.1	43.52	0	0.00	43.50	1.1	27,046	0.00%
2023/05/24	6	43.73	8.2	44.22	43.90	-2.2	27,509	-0.01%
2023/05/23	5.1	43.94	7.1	44.05	43.70	-2	28,127	-0.01%
2023/05/22	23	43.96	16.2	43.60	43.70	6.8	27,785	0.02%
2023/05/19	10	42.67	37.1	43.26	42.50	-27.1	26,995	-0.10%
2023/05/18	30	42.23	34	42.32	42.20	-4	26,067	-0.02%
2023/05/17	10	39.83	8	40.08	39.95	2	25,602	0.01%
2023/05/16	3	39.33	3	39.27	39.25	0	25,599	0.00%
2023/05/15	0.1	39.10	2	39.05	38.95	-2	25,739	-0.01%
2023/05/12	9	39.48	9	39.55	39.55	0	26,196	0.00%
2023/05/11	1.1	38.80	7	38.84	38.80	-6	27,085	-0.02%
2023/05/10	14.1	40.18	2	40.20	40.10	12.1	27,456	0.04%
2023/05/09	3.1	41.45	7	41.02	40.85	-4	28,203	-0.01%
2023/05/08	1	42.40	0	0.00	42.55	1	28,589	0.00%
2023/05/05	1	41.70	35	41.92	41.70	-34	28,955	-0.12%
2023/05/04	22	42.00	4	42.08	42.25	18	29,544	0.06%
2023/05/03	10.1	42.63	4	43.30	42.10	6.1	30,042	0.02%
2023/05/02	1.1	42.97	6	43.13	43.20	-4.9	30,939	-0.02%
2023/04/28	14.1	43.15	13	43.69	42.30	1.1	31,074	0.00%
2023/04/27	17	43.20	53.1	43.18	43.45	-36.1	30,334	-0.12%
2023/04/26	7.1	42.67	5	42.10	42.75	2.1	29,778	0.01%
2023/04/25	133.2	44.25	123	42.27	43.00	10.2	29,262	0.03%	大買/大賣/
2023/04/24	59	44.70	8.1	44.59	45.50	51	28,135	0.18%
2023/04/21	22	43.86	40	44.48	43.60	-18	27,259	-0.07%
2023/04/20	24	44.55	19	44.58	44.10	5	25,445	0.02%
2023/04/19	11	42.36	25.3	42.81	43.60	-14.3	22,841	-0.06%
2023/04/18	2	40.85	4	40.90	39.65	-2	21,741	-0.01%
2023/04/17	20	40.44	6	40.45	40.45	14	21,293	0.07%
2023/04/14	0	0.00	1	38.20	38.20	-1	20,859	0.00%
2023/04/13	2	39.30	1	38.50	38.70	1	20,818	0.00%
2023/04/12	3	39.40	4	39.53	39.55	-1	20,666	0.00%
2023/04/11	1	39.50	2	39.23	39.10	-1	20,577	0.00%
2023/04/10	5	39.08	1	38.90	38.90	4	20,426	0.02%
2023/04/07	2	38.80	2	38.48	38.80	0	20,339	0.00%
2023/04/06	0.1	38.50	0	0.00	38.25	0.1	20,286	0.00%
2023/03/30	4	38.28	2	38.25	38.25	2	20,171	0.01%
2023/03/28	5	38.25	14	38.29	38.25	-9	20,130	-0.04%
2023/03/27	14	39.55	0	0.00	39.00	14	19,980	0.07%
2023/03/23	3.1	39.52	3	39.00	38.95	0.1	19,818	0.00%
2023/03/22	2	41.10	3	40.10	40.05	-1	19,608	-0.01%
2023/03/21	2	40.60	1.1	40.90	40.55	1	19,464	0.00%
2023/03/20	3.1	39.53	3	40.03	40.00	0.1	19,267	0.00%
2023/03/17	4.1	40.68	4.1	40.29	40.20	0	19,160	0.00%
2023/03/16	6.1	40.42	4	40.33	40.30	2.1	18,916	0.01%
2023/03/15	2	41.20	5.1	41.07	40.65	-3.1	18,713	-0.02%
2023/03/14	26	40.48	4.1	40.38	40.45	22	18,427	0.12%
2023/03/13	2	39.25	4.1	39.98	40.40	-2.1	18,211	-0.01%
2023/03/10	2.1	39.89	14	39.66	39.60	-11.9	18,022	-0.07%
2023/03/09	8.1	41.21	5	40.64	41.00	3.1	17,743	0.02%
2023/03/08	9	42.11	18.1	42.02	42.60	-9.1	17,033	-0.05%
2023/03/07	2	41.48	6.1	41.47	41.25	-4.1	16,222	-0.02%
2023/03/06	0	0.00	10.2	40.81	40.95	-10.2	15,670	-0.06%
2023/03/03	5	39.43	0.1	39.30	39.15	4.9	14,883	0.03%
2023/03/02	9.1	39.56	5	39.37	39.30	4.1	14,712	0.03%
2023/03/01	4	38.96	8.3	39.70	39.70	-4.3	14,472	-0.03%
2023/02/24	5.1	38.21	0	0.00	38.00	5.1	13,947	0.04%
2023/02/23	2.1	39.30	2	39.25	38.90	0.1	13,626	0.00%
2023/02/22	13.2	39.78	12	39.53	39.25	1.2	13,325	0.01%
2023/02/21	10	39.47	21.4	40.16	41.35	-11.4	12,743	-0.09%
2023/02/16	3	37.38	2	37.45	37.45	1	11,607	0.01%
2023/02/15	2	37.25	3	37.17	36.95	-1	11,476	-0.01%
2023/02/14	6.1	37.16	7	36.96	36.80	-0.9	11,304	-0.01%
2023/02/13	6.1	37.77	6	37.46	37.40	0.1	11,196	0.00%
2023/02/10	12.2	38.40	16	38.20	37.80	-3.8	11,041	-0.03%
2023/02/09	11	38.05	13.3	38.63	38.75	-2.3	10,531	-0.02%
2023/02/08	12.2	37.82	3	37.63	36.85	9.2	9,585	0.10%
2023/02/07	7	36.06	9	37.28	37.85	-2	8,994	-0.02%
2023/02/06	7.2	38.06	5	38.37	38.35	2.2	8,026	0.03%
2023/02/03	1.2	38.05	11	37.98	38.30	-9.9	7,409	-0.13%
2023/02/02	9.1	36.84	13	37.40	38.00	-3.9	6,824	-0.06%
2023/02/01	42.3	35.64	51	36.60	36.45	-8.7	5,941	-0.15%
2023/01/31	7	34.84	19	35.18	35.20	-12	5,156	-0.23%
2023/01/30	1	32.05	7.3	32.60	32.60	-6.3	4,049	-0.16%
2023/01/11	5	29.90	2	29.75	29.70	3	3,685	0.08%
2023/01/09	2	30.50	0	0.00	30.40	2	3,687	0.05%
2023/01/05	2	31.00	2	30.40	30.40	0	3,744	0.00%
2023/01/04	0	0.00	1	30.80	30.65	-1	3,743	-0.03%
2023/01/03	0	0.00	2	30.25	30.60	-2	3,722	-0.05%
2022/12/30	0	0.00	1	30.05	29.85	-1	3,717	-0.03%
2022/12/29	2	29.25	0	0.00	29.45	2	3,859	0.05%
2022/12/27	2	30.50	3	30.42	30.35	-1	3,897	-0.03%
2022/12/26	2	30.55	4	30.50	30.30	-2	3,913	-0.05%
2022/12/22	4	30.30	2	30.30	30.15	2	4,023	0.05%
2022/12/21	2	30.05	2	30.20	30.00	0	4,099	0.00%
2022/12/20	3	30.67	3	30.25	29.75	0	4,113	0.00%
2022/12/19	1	30.15	3	30.40	30.40	-2	4,133	-0.05%
2022/12/16	3	30.57	0	0.00	30.10	3	4,159	0.07%
2022/12/15	2	31.20	2	30.90	31.00	0	4,148	0.00%
2022/12/14	0	0.00	1	30.75	30.85	-1	4,128	-0.02%
2022/12/13	1	30.45	0	0.00	30.35	1	4,218	0.02%
2022/12/09	1	29.95	10	30.15	30.05	-9	4,290	-0.21%
2022/12/08	10	29.98	0	0.00	29.90	10	4,284	0.23%
2022/12/07	4	30.15	2	30.05	29.90	2	4,285	0.05%
2022/12/06	1	30.50	5	30.80	30.20	-4	4,259	-0.09%
2022/12/02	3	30.95	2	31.05	30.90	1	4,236	0.02%
2022/12/01	2	30.25	9	30.32	30.35	-7	4,090	-0.17%
2022/11/30	7	30.18	18	30.20	30.00	-11	4,014	-0.27%
2022/11/29	17	30.02	2	30.10	30.15	15	4,026	0.37%
2022/11/28	7	29.84	2	29.80	29.80	5	4,023	0.12%
2022/11/25	1	30.00	16	30.26	29.85	-15	4,051	-0.37%
2022/11/23	2	29.25	2	29.25	29.35	0	3,981	0.00%
2022/11/21	7	29.78	2	29.65	29.65	5	4,037	0.12%
2022/11/18	10	29.80	4	29.95	29.60	6	4,047	0.15%
2022/11/17	2	30.45	2	30.23	30.05	0	4,006	0.00%
2022/11/16	3	30.38	2	30.35	29.90	1	3,918	0.03%
2022/11/15	8	30.12	5	30.40	30.40	3	3,853	0.08%
2022/11/14	2	29.50	0	0.00	29.55	2	3,646	0.05%
2022/11/11	1	29.15	0	0.00	29.15	1	3,639	0.03%
2022/11/09	4	29.85	0	0.00	29.45	4	3,743	0.11%
2022/11/08	0	0.00	10	29.40	29.50	-10	3,698	-0.27%
2022/11/07	4	29.68	4	29.65	29.55	0	3,673	0.00%
2022/11/04	1	29.10	0	0.00	29.85	1	3,647	0.03%
2022/11/03	5	28.88	3	28.83	29.00	2	3,582	0.06%
2022/11/02	2	28.58	2	28.65	28.75	0	3,572	0.00%
2022/10/28	0	0.00	1	27.45	27.40	-1	3,635	-0.03%
2022/10/26	15	28.04	2	27.90	27.60	13	3,758	0.35%
2022/10/17	0	0.00	1	27.05	27.80	-1	4,251	-0.02%
2022/10/14	2	28.20	0	0.00	28.15	2	4,281	0.05%
2022/10/11	0	0.00	1	29.10	28.75	-1	4,388	-0.02%
2022/10/07	2	29.95	4	29.73	29.60	-2	4,430	-0.05%
2022/10/06	1	29.75	0	0.00	29.85	1	4,486	0.02%
2022/10/05	2	29.10	7	28.90	28.90	-5	4,372	-0.11%
2022/10/04	5	28.58	3	28.48	28.75	2	4,383	0.05%
2022/10/03	2	28.10	2	28.05	28.00	0	4,462	0.00%
2022/09/30	2	27.80	2	27.80	28.15	0	4,609	0.00%
2022/09/29	2	28.20	2	28.35	28.20	0	4,664	0.00%
2022/09/28	2	28.25	5	27.93	27.75	-3	4,663	-0.06%
2022/09/27	2	27.80	2	28.00	28.20	0	4,600	0.00%
2022/09/22	2	30.10	2	29.90	29.95	0	4,673	0.00%
2022/09/21	5	30.21	4	30.21	30.05	1	4,752	0.02%
2022/09/20	1	30.20	1	30.30	30.30	0	4,883	0.00%
2022/09/19	2	29.25	2	29.00	28.85	0	4,809	0.00%
2022/09/16	3	29.67	2	30.25	29.60	1	4,830	0.02%
2022/09/15	2	29.75	2	30.00	29.55	0	4,799	0.00%
2022/08/31	2	29.65	3	29.88	30.30	-1	4,882	-0.02%
2022/08/30	1	29.80	2	29.65	29.55	-1	4,830	-0.02%
2022/08/22	2	31.00	0	0.00	30.55	2	4,838	0.04%
2022/08/18	1	30.60	0	0.00	30.50	1	4,790	0.02%
2022/08/16	6	31.28	1	31.10	31.20	5	4,682	0.11%
2022/08/15	1	31.00	1	31.15	31.25	0	4,692	0.00%
2022/08/11	4	30.65	0	0.00	30.30	4	4,891	0.08%
2022/08/09	0	0.00	1	30.15	30.10	-1	4,986	-0.02%
2022/08/04	1	29.85	0	0.00	29.90	1	4,959	0.02%
2022/08/03	0	0.00	3	30.48	30.50	-3	4,927	-0.06%
2022/08/02	3	31.32	3	31.18	31.35	0	4,893	0.00%
2022/08/01	1	32.55	1	31.80	31.95	0	4,889	0.00%
2022/07/29	1	30.65	16	31.83	31.90	-15	4,757	-0.32%
2022/07/26	3	30.25	2	30.50	30.10	1	4,433	0.02%
2022/07/21	2	31.05	7	31.65	31.75	-5	4,397	-0.11%
2022/07/20	2	31.85	2	31.55	31.20	0	4,370	0.00%
2022/07/18	2	31.40	3	31.18	31.05	-1	4,407	-0.02%
2022/07/15	0	0.00	1	30.80	31.10	-1	4,350	-0.02%
2022/07/14	0	0.00	2	30.80	30.90	-2	4,320	-0.05%
2022/07/13	7	30.21	2	30.25	30.00	5	4,256	0.12%
2022/07/12	0.3	29.40	5	29.32	29.25	-4.7	4,282	-0.11%
2022/07/11	3	30.50	1	30.20	30.20	2	4,322	0.05%
2022/07/08	0	0.00	6	29.96	30.30	-6	4,278	-0.14%
2022/07/07	3	28.48	1	28.70	28.90	2	4,186	0.05%
2022/07/06	0	0.00	1	28.90	28.60	-1	4,222	-0.02%
2022/07/05	1	28.25	0	0.00	28.10	1	4,306	0.02%
2022/07/01	1	29.40	0	0.00	28.35	1	4,636	0.02%
2022/06/30	0	0.00	1	29.75	28.80	-1	4,741	-0.02%
2022/06/28	2	30.60	2	30.38	30.80	0	4,778	0.00%
2022/06/24	1	29.45	26	29.50	29.80	-25	4,888	-0.51%
2022/06/23	1	29.10	1	28.90	28.90	0	4,897	0.00%
2022/06/22	1	28.30	0	0.00	28.45	1	5,049	0.02%
2022/06/21	0	0.00	3	28.60	28.75	-3	5,190	-0.06%
2022/06/20	0	0.00	3	27.65	27.20	-3	5,300	-0.06%
2022/06/15	1	29.55	0	0.00	29.35	1	5,699	0.02%
2022/06/13	1	28.55	0	0.00	28.45	1	5,760	0.02%
2022/06/10	0	0.00	1	29.30	29.30	-1	5,851	-0.02%
2022/06/09	20	29.75	0	0.00	29.65	20	6,019	0.33%
2022/06/07	9	29.75	0	0.00	29.55	9	6,206	0.15%
2022/06/06	4	29.45	0	0.00	29.30	4	6,325	0.06%
2022/05/23	1	29.35	0	0.00	28.80	1	6,884	0.01%
2022/05/20	1	29.75	4	29.91	29.40	-3	6,919	-0.04%
2022/05/19	23	29.22	22	29.26	29.60	1	6,804	0.01%
2022/05/18	1	28.75	1	29.15	29.45	0	6,814	0.00%
2022/05/17	0	0.00	1	28.05	28.50	-1	6,817	-0.01%
2022/05/13	0	0.00	1	27.45	27.50	-1	6,923	-0.01%
2022/05/12	2	27.00	0	0.00	26.55	2	6,994	0.03%
2022/05/06	1	29.00	0	0.00	28.70	1	7,247	0.01%
2022/05/04	0	0.00	9	29.00	29.10	-9	7,306	-0.12%
2022/05/03	2	28.88	0	0.00	28.75	2	7,377	0.03%
2022/04/28	0	0.00	1	28.95	28.85	-1	7,530	-0.01%
2022/04/27	1	28.45	0	0.00	28.75	1	7,545	0.01%
2022/04/25	1	29.35	0	0.00	29.20	1	7,678	0.01%
2022/04/22	2	31.20	1	31.30	31.05	1	7,645	0.01%
2022/04/21	0	0.00	2	31.60	31.60	-2	7,709	-0.03%
2022/04/20	3	32.20	1	32.25	32.30	2	7,785	0.03%
2022/04/18	16	31.38	0	0.00	31.30	16	8,049	0.20%
2022/04/14	2	32.60	0	0.00	32.30	2	8,330	0.02%
2022/04/13	0	0.00	2	32.55	32.85	-2	8,546	-0.02%
2022/04/12	1	32.40	0	0.00	32.50	1	9,449	0.01%
2022/04/11	0	0.00	2	32.93	32.70	-2	9,696	-0.02%
2022/04/08	0	0.00	1	34.20	34.15	-1	9,656	-0.01%
2022/04/07	8	35.19	4	35.73	34.05	4	9,718	0.04%
2022/03/31	1	36.15	1	35.50	35.50	0	11,313	0.00%
2022/03/30	0	0.00	3	35.52	35.95	-3	12,911	-0.02%
2022/03/29	2	36.15	0	0.00	34.90	2	13,307	0.02%
2022/03/25	1	35.60	1	35.95	35.60	0	13,187	0.00%
2022/03/24	5	35.90	0	0.00	35.50	5	13,079	0.04%
2022/03/23	0	0.00	1	35.35	35.35	-1	13,109	-0.01%
2022/03/22	1	35.20	1	35.40	35.70	0	13,328	0.00%
2022/03/21	4	35.44	4	35.28	35.10	0	13,991	0.00%
2022/03/18	1	33.95	0	0.00	34.35	1	14,029	0.01%
2022/03/17	2	33.60	7	33.86	33.75	-5	14,278	-0.03%
2022/03/16	5	32.90	0	0.00	32.95	5	14,679	0.03%
2022/03/15	12	33.35	12	33.23	32.85	0	14,651	0.00%
2022/03/11	23	34.40	22	34.75	34.75	1	14,521	0.01%
2022/03/10	0	0.00	1	34.40	34.35	-1	14,539	-0.01%
2022/03/09	11	33.75	11	33.93	34.00	0	14,477	0.00%
2022/03/07	1	33.15	0	0.00	33.00	1	14,967	0.01%
2022/03/04	2	34.65	2	35.00	34.40	0	15,099	0.00%
2022/03/03	0	0.00	1	34.25	34.25	-1	15,121	-0.01%
2022/03/02	1	33.25	0	0.00	33.60	1	15,242	0.01%
2022/03/01	0	0.00	1	34.05	33.85	-1	15,363	-0.01%
2022/02/24	1	33.25	3	33.73	33.30	-2	15,743	-0.01%
2022/02/23	2	34.45	0	0.00	34.60	2	15,845	0.01%
2022/02/22	1	34.30	0	0.00	34.20	1	16,268	0.01%
2022/02/21	1	35.25	0	0.00	35.20	1	16,631	0.01%
2022/02/18	1	35.55	0	0.00	35.55	1	17,442	0.01%
2022/02/17	1	34.90	1	34.90	34.95	0	17,780	0.00%
2022/02/16	0	0.00	1	34.85	34.85	-1	18,411	-0.01%
2022/02/15	0	0.00	8	34.32	33.90	-8	18,703	-0.04%
2022/02/14	9	33.81	0	0.00	33.60	9	19,805	0.05%
2022/02/10	2	34.78	16	35.17	34.80	-14	21,483	-0.07%
2022/02/09	10	35.25	3	35.03	35.10	7	21,905	0.03%
2022/02/08	5	34.72	28	34.53	34.75	-23	22,079	-0.10%
2022/01/26	2.5	31.78	0	0.00	31.95	2.5	22,967	0.01%
2022/01/25	0	0.00	2	32.40	32.10	-2	23,820	-0.01%
2022/01/24	3	32.75	2	32.80	32.80	1	24,747	0.00%
2022/01/21	1	33.90	2	33.88	33.40	-1	26,168	0.00%
2022/01/20	4	34.13	4	34.05	34.10	0	27,583	0.00%
2022/01/19	1	34.50	0	0.00	34.10	1	28,672	0.00%
2022/01/18	2	34.43	5	34.15	34.10	-3	29,621	-0.01%
2022/01/17	22	34.41	2	34.55	34.60	20	29,597	0.07%
2022/01/14	2	33.30	22	33.13	33.55	-20	29,550	-0.07%
2022/01/13	4	34.25	2	33.95	34.00	2	29,675	0.01%
2022/01/12	4	34.78	3.2	34.27	34.30	0.8	29,584	0.00%
2022/01/11	5	35.06	5	35.14	34.50	0	29,498	0.00%
2022/01/10	2.2	35.67	4	35.80	35.75	-1.8	29,286	-0.01%
2022/01/07	2	37.30	4	36.34	36.25	-2	29,165	-0.01%
2022/01/06	3	37.52	2	37.30	37.35	1	28,931	0.00%
2022/01/05	5.3	38.06	7	38.22	37.15	-1.7	28,728	-0.01%
2022/01/04	3	36.68	8	36.57	37.10	-5	27,826	-0.02%
2022/01/03	9	36.26	7	36.26	35.95	2	27,520	0.01%
2021/12/30	2	36.60	1	36.85	36.60	1	27,480	0.00%
2021/12/29	8	36.78	0	0.00	36.65	8	27,441	0.03%
2021/12/28	19	37.38	4	37.23	36.90	15	27,314	0.05%
2021/12/27	26	37.98	3	37.75	37.60	23	27,062	0.08%
2021/12/24	12	38.20	43	38.48	39.95	-31	26,024	-0.12%
2021/12/23	8	36.46	7	36.50	36.35	1	24,424	0.00%
2021/12/22	3	35.25	1	35.05	35.20	2	24,030	0.01%
2021/12/21	1	35.05	1	35.10	35.15	0	24,146	0.00%
2021/12/20	0	0.00	4	35.24	35.30	-4	24,258	-0.02%
2021/12/17	1	35.30	2	35.03	35.20	-1	24,494	0.00%
2021/12/16	7	36.02	2	36.40	36.00	5	25,278	0.02%
2021/12/15	9.1	35.98	17	36.28	35.00	-7.9	25,333	-0.03%
2021/12/14	1	35.60	7	35.74	35.60	-6	24,657	-0.02%
2021/12/13	8	36.13	1	35.50	35.50	7	24,521	0.03%
2021/12/10	13	35.53	3	35.72	36.00	10	24,219	0.04%
2021/12/09	2	34.00	0	0.00	34.00	2	23,755	0.01%
2021/12/08	1	33.85	0	0.00	33.80	1	23,674	0.00%
2021/12/07	0	0.00	2	33.60	33.55	-2	23,573	-0.01%
2021/12/06	2	33.80	0	0.00	33.80	2	23,497	0.01%
2021/12/03	2	32.95	0	0.00	33.15	2	23,397	0.01%
2021/12/02	5	32.82	8	32.65	32.35	-3	23,306	-0.01%
2021/12/01	7	32.84	1	33.15	33.25	6	23,147	0.03%
2021/11/30	0	0.00	2	35.48	35.00	-2	22,756	-0.01%
2021/11/29	2	33.40	3	34.43	34.50	-1	22,557	0.00%
2021/11/26	0	0.00	1	34.40	34.40	-1	22,383	0.00%
2021/11/25	2	34.83	7	34.63	34.40	-5	22,180	-0.02%
2021/11/24	4	34.81	0	0.00	34.75	4	22,068	0.02%
2021/11/23	2.1	35.21	0	0.00	35.20	2.1	21,840	0.01%
2021/11/22	3	35.88	0	0.00	35.40	3	21,725	0.01%
2021/11/19	4	35.79	5	36.18	35.90	-1	21,562	0.00%
2021/11/18	5.3	36.51	7	36.40	36.00	-1.8	21,120	-0.01%
2021/11/17	16	38.32	7	38.61	37.30	9	20,685	0.04%
2021/11/16	6.1	36.94	7	36.39	37.25	-0.9	19,849	0.00%
2021/11/15	12	37.27	10.5	37.75	37.25	1.6	19,423	0.01%
2021/11/12	4.4	35.67	4	35.70	35.85	0.4	18,705	0.00%
2021/11/11	24	37.63	14	37.46	36.25	10	18,338	0.05%
2021/11/10	13	38.02	14.5	36.91	37.10	-1.5	17,216	-0.01%
2021/11/09	24	34.94	26	34.80	34.90	-2	15,946	-0.01%
2021/11/08	1	34.05	4	34.48	34.70	-3	15,597	-0.02%
2021/11/05	12.5	34.41	8	33.84	34.25	4.5	15,295	0.03%
2021/11/04	4.4	34.46	13	34.43	34.40	-8.7	14,950	-0.06%
2021/11/03	1	33.40	2	33.70	33.30	-1	14,421	-0.01%
2021/11/02	26.2	34.47	37	33.89	33.10	-10.9	14,291	-0.08%
2021/11/01	14	36.17	4	35.84	36.30	10	13,606	0.07%
2021/10/29	26	33.03	23	33.79	34.60	3	12,750	0.02%
2021/10/28	78	32.33	86	32.43	32.20	-8	11,254	-0.07%
2021/10/27	21	29.95	10.5	31.33	31.95	10.5	9,770	0.11%
2021/10/26	7	29.48	16	29.61	29.05	-9	8,702	-0.10%
2021/10/22	0	0.00	5	27.70	27.95	-5	7,743	-0.06%
2021/10/21	10	28.75	7	28.16	28.00	3	8,139	0.04%
2021/10/20	0	0.00	1	27.50	27.55	-1	7,934	-0.01%
2021/10/19	0	0.00	2	27.35	27.35	-2	7,935	-0.03%
2021/10/15	2	26.80	0	0.00	26.80	2	7,937	0.03%
2021/10/14	1	26.65	0	0.00	26.45	1	7,930	0.01%
2021/10/13	2	26.75	2	26.60	26.60	0	7,905	0.00%
2021/10/12	4	27.93	2	27.25	27.25	2	7,841	0.03%
2021/10/08	2	28.55	2	28.05	28.05	0	7,779	0.00%
2021/10/07	21	28.50	7	28.34	28.55	14	7,768	0.18%
2021/10/06	8	28.37	6	28.33	27.50	2	7,741	0.03%
2021/10/05	6	28.26	3	28.25	28.30	3	7,721	0.04%
2021/10/04	0	0.00	4	28.80	28.80	-4	7,622	-0.05%
2021/10/01	18	28.75	13	28.60	28.50	5	7,383	0.07%
2021/09/30	5	28.59	2	28.58	28.45	3	7,122	0.04%
2021/09/29	31	28.59	32	28.47	28.25	-1	7,123	-0.01%
2021/09/28	46	28.51	46	28.62	28.75	0	7,226	0.00%
2021/09/27	1	28.30	3	28.40	28.10	-2	7,833	-0.03%
2021/09/24	0	0.00	2	29.15	28.90	-2	8,042	-0.02%
2021/09/23	112	28.92	164	29.37	29.35	-52	7,733	-0.67%	大買/大賣/
2021/09/22	120	28.88	72	29.16	29.40	48	6,798	0.71%	大買/
2021/09/17	3	28.10	0	0.00	27.90	3	6,444	0.05%
2021/09/16	5	28.01	8	27.49	27.25	-3	6,417	-0.05%
2021/09/15	8	27.35	7	27.35	27.35	1	6,317	0.02%
2021/09/10	0	0.00	1	26.50	26.55	-1	6,269	-0.02%
2021/09/09	3	26.60	0	0.00	26.50	3	6,291	0.05%
2021/09/06	0	0.00	3	27.00	26.80	-3	6,296	-0.05%
2021/09/03	40	27.25	40	27.40	27.25	0	6,211	0.00%
2021/09/02	1	26.70	0	0.00	26.55	1	6,134	0.02%
2021/08/27	43	26.85	44	26.97	26.60	-1	6,056	-0.02%
2021/08/26	10	26.60	10	26.75	26.55	0	6,004	0.00%
2021/08/25	0	0.00	5	26.35	26.70	-5	5,983	-0.08%
2021/08/20	4	25.80	2	25.58	25.50	2	6,031	0.03%
2021/08/19	2	25.90	0	0.00	25.30	2	6,012	0.03%
2021/08/16	2	26.75	3	26.57	26.45	-1	6,022	-0.02%
2021/08/13	8	27.17	5	27.12	27.00	3	5,997	0.05%
2021/08/12	8	27.64	8	27.78	27.30	0	5,980	0.00%
2021/08/06	72	28.00	85	28.45	28.45	-13	5,749	-0.23%
2021/08/05	81	27.86	109	27.82	27.50	-28	5,460	-0.51%	大賣/
2021/08/04	30	27.80	0	0.00	28.05	30	5,397	0.56%
2021/07/30	2	27.23	2	27.05	26.95	0	5,531	0.00%
2021/07/29	2	27.10	0	0.00	27.05	2	5,629	0.04%
2021/07/28	0	0.00	2	27.35	27.50	-2	5,589	-0.04%
2021/07/27	3	28.00	4	27.89	28.30	-1	5,543	-0.02%
2021/07/23	1	26.25	1	26.10	26.30	0	5,234	0.00%
2021/07/22	1	26.35	0	0.00	26.10	1	5,367	0.02%
2021/07/21	2	26.45	1	26.10	25.90	1	5,396	0.02%
2021/07/19	2	27.05	1	26.95	26.95	1	5,420	0.02%
2021/07/16	0	0.00	1	26.85	26.85	-1	5,517	-0.02%
2021/07/14	2	26.70	1	26.60	26.50	1	5,657	0.02%
2021/07/07	4	27.51	3	27.50	27.35	1	5,739	0.02%
2021/07/06	0.5	28.05	5	28.15	27.90	-4.5	5,753	-0.08%
2021/07/05	7.5	29.19	8	29.09	28.85	-0.5	5,841	-0.01%
2021/07/02	41	28.22	51.7	29.04	28.90	-10.7	5,701	-0.19%
2021/07/01	52	27.35	25	27.69	27.50	27	5,185	0.52%
2021/06/30	0	0.00	1	26.00	26.00	-1	5,396	-0.02%
2021/06/24	0	0.00	1	27.20	27.15	-1	5,800	-0.02%
2021/06/23	0	0.00	1	27.05	27.15	-1	5,794	-0.02%
2021/06/21	0	0.00	1	26.65	26.55	-1	5,896	-0.02%
2021/06/18	1	27.15	0	0.00	27.00	1	5,929	0.02%
2021/06/09	0.3	26.55	0	0.00	26.60	0.3	6,117	0.00%
2021/06/07	1	25.90	0	0.00	26.50	1	6,237	0.02%
2021/05/28	0	0.00	4	26.15	26.35	-4	6,488	-0.06%
2021/05/26	1	25.65	0	0.00	25.70	1	6,527	0.02%
2021/05/21	2	25.50	2	25.43	25.50	0	6,611	0.00%
2021/05/18	0	0.00	2	24.30	24.80	-2	6,952	-0.03%
2021/05/17	2	22.75	2	23.43	23.00	0	6,981	0.00%
2021/05/13	0	0.00	2	25.20	25.05	-2	7,022	-0.03%
2021/05/12	7	25.44	0	0.00	25.45	7	6,988	0.10%
2021/05/11	8	27.32	0	0.00	26.55	8	6,855	0.12%
2021/05/10	8	28.60	7	28.38	28.25	1	6,814	0.01%
2021/05/06	1	28.80	1	29.10	29.05	0	6,726	0.00%
2021/05/03	2	28.65	1	28.65	28.50	1	6,635	0.02%
2021/04/28	0	0.00	1	29.95	29.90	-1	6,596	-0.02%
2021/04/26	0	0.00	1	29.10	29.05	-1	6,546	-0.02%
2021/04/22	2	29.60	0	0.00	29.05	2	6,618	0.03%
2021/04/19	0	0.00	6	29.50	29.45	-6	6,594	-0.09%
2021/04/16	0	0.00	5	29.20	29.25	-5	6,646	-0.08%
2021/04/15	1	29.15	2	29.15	29.05	-1	6,984	-0.01%
2021/04/12	8	30.09	2	30.15	30.15	6	7,837	0.08%
2021/04/09	5.3	30.25	0	0.00	30.10	5.3	7,846	0.07%
2021/04/08	2	31.00	0	0.00	30.95	2	7,669	0.03%
2021/04/07	10	31.50	0	0.00	31.30	10	7,565	0.13%
2021/04/06	0.1	30.75	3	30.95	31.35	-2.9	7,343	-0.04%
2021/04/01	3	29.43	14	29.74	29.90	-11	6,835	-0.16%
2021/03/31	0	0.00	5	28.95	28.95	-5	6,472	-0.08%
2021/03/30	1	29.15	0	0.00	29.15	1	6,609	0.02%
2021/03/29	2	28.80	2	28.65	28.65	0	6,537	0.00%
2021/03/25	5	29.00	0	0.00	28.70	5	6,643	0.08%
2021/03/15	4	28.40	0	0.00	28.35	4	6,999	0.06%
2021/03/09	3	28.60	0	0.00	28.60	3	7,626	0.04%
2021/03/03	0	0.00	2	28.65	28.75	-2	8,118	-0.02%
2021/03/02	1	29.00	0	0.00	28.90	1	8,466	0.01%
2021/02/26	6	29.04	0	0.00	29.30	6	9,090	0.07%
2021/02/25	0	0.00	2	29.30	29.40	-2	9,524	-0.02%
2021/02/24	3	29.30	0	0.00	29.30	3	9,629	0.03%
2021/02/22	4	30.15	22	30.04	30.10	-18	9,545	-0.19%
2021/02/19	1	29.25	0	0.00	29.75	1	9,340	0.01%
2021/02/18	0	0.00	20	29.07	29.15	-20	9,323	-0.21%
2021/02/17	4	28.78	0	0.00	28.95	4	9,339	0.04%
2021/02/04	0	0.00	3	29.22	29.10	-3	9,358	-0.03%
2021/02/02	1	28.10	0	0.00	28.20	1	9,438	0.01%
2021/01/29	2	28.90	2	28.20	28.20	0	9,673	0.00%
2021/01/27	2	29.15	4	28.85	29.15	-2	9,855	-0.02%
2021/01/26	1	29.15	2	29.03	28.85	-1	9,887	-0.01%
2021/01/25	1.5	28.47	1	28.40	28.40	0.5	9,849	0.01%
2021/01/20	0	0.00	15	28.70	28.20	-15	10,007	-0.15%
2021/01/19	1	29.20	1	29.45	29.20	0	9,997	0.00%
2021/01/18	1	29.15	0	0.00	29.15	1	10,064	0.01%
2021/01/12	7	29.04	15	28.90	29.00	-8	10,221	-0.08%
2021/01/11	2	29.70	0	0.00	29.65	2	10,156	0.02%
2021/01/08	11	30.42	40	30.13	30.20	-29	10,271	-0.28%
2021/01/07	28	30.61	15	30.83	31.25	13	10,264	0.13%
2021/01/06	35	30.12	2	30.05	29.45	33	10,401	0.32%
2021/01/05	3	29.55	1	29.60	29.50	2	10,848	0.02%
2020/12/31	2	29.20	0	0.00	28.95	2	10,719	0.02%
2020/12/30	0	0.00	20	29.05	29.00	-20	10,720	-0.19%
2020/12/25	6	28.89	0	0.00	28.85	6	10,741	0.06%
2020/12/24	2	28.80	3	29.17	29.05	-1	10,699	-0.01%
2020/12/15	15	28.07	0	0.00	28.05	15	10,752	0.14%
2020/12/11	1	28.55	15	28.63	28.55	-14	10,797	-0.13%
2020/12/10	3	29.45	3	29.15	28.95	0	10,799	0.00%
2020/12/09	5	29.63	5	29.40	29.45	0	10,678	0.00%
2020/12/08	3	29.88	3	29.68	29.65	0	10,686	0.00%
2020/12/07	15	31.09	2	31.18	30.10	13	10,646	0.12%
2020/12/04	2	29.70	2	29.55	29.55	0	10,389	0.00%
2020/12/02	5	29.75	5	29.35	29.35	0	10,456	0.00%
2020/12/01	0	0.00	1	29.20	29.25	-1	10,437	-0.01%
2020/11/30	7	29.39	15	29.51	29.55	-8	10,438	-0.08%
2020/11/27	2	29.00	4	29.05	28.90	-2	10,370	-0.02%
2020/11/26	8	28.94	1	28.80	28.60	7	10,410	0.07%
2020/11/25	53	29.08	5	29.27	28.70	48	10,293	0.47%
2020/11/24	13	28.11	7	27.94	28.00	6	9,916	0.06%
2020/11/23	2	26.70	2	26.90	27.05	0	10,531	0.00%
2020/11/19	2	26.45	2	26.45	26.35	0	11,881	0.00%
2020/11/18	0	0.00	3	26.42	26.40	-3	12,277	-0.02%
2020/11/17	2	26.55	3	26.42	26.30	-1	12,330	-0.01%
2020/11/16	0	0.00	6	26.50	26.50	-6	12,539	-0.05%
2020/11/13	2	26.75	2	26.70	26.70	0	12,918	0.00%
2020/11/12	3	26.87	2	26.70	26.70	1	12,992	0.01%
2020/11/11	0	0.00	1	27.20	27.00	-1	13,063	-0.01%
2020/11/09	4	27.28	6	27.24	27.25	-2	13,237	-0.02%
2020/11/06	5	27.05	2	26.95	26.95	3	13,109	0.02%
2020/11/05	0	0.00	4	27.25	27.05	-4	13,502	-0.03%
2020/11/04	4	26.88	0	0.00	26.70	4	14,041	0.03%
2020/11/03	2	26.65	7	26.65	26.65	-5	14,123	-0.04%
2020/11/02	2	26.25	2	26.25	26.25	0	14,129	0.00%
2020/10/30	0	0.00	1	26.55	26.10	-1	14,159	-0.01%
2020/10/29	1	26.60	20	26.39	26.60	-19	14,257	-0.13%
2020/10/28	3	26.83	11	26.81	26.80	-8	14,356	-0.06%
2020/10/27	1	26.75	0	0.00	26.65	1	14,261	0.01%
2020/10/26	2	27.10	4	27.18	27.00	-2	14,253	-0.01%
2020/10/23	2	27.00	2	26.80	26.80	0	14,219	0.00%
2020/10/21	2	26.85	3	26.80	26.60	-1	14,090	-0.01%
2020/10/20	2	26.45	2	26.55	26.55	0	14,113	0.00%
2020/10/19	3	26.58	2	26.40	26.40	1	14,127	0.01%
2020/10/16	0	0.00	1	26.30	26.30	-1	14,211	-0.01%
2020/10/15	4	27.00	0	0.00	26.70	4	14,127	0.03%
2020/10/14	21	27.76	14	27.88	27.35	7	13,843	0.05%
2020/10/13	37	26.67	11	26.48	26.85	26	13,162	0.20%
2020/10/08	2	25.40	2	25.15	25.15	0	13,148	0.00%
2020/10/06	1	25.20	1	25.00	25.20	0	13,424	0.00%
2020/09/24	1	24.15	0	0.00	24.05	1	13,606	0.01%
2020/09/23	0	0.00	10	24.85	24.65	-10	13,637	-0.07%
2020/09/21	14	26.16	2	25.55	25.55	12	13,707	0.09%
2020/09/16	2	25.18	2	25.30	25.15	0	13,427	0.00%
2020/09/15	0	0.00	3	25.27	25.35	-3	13,387	-0.02%
2020/09/14	1	24.50	2	24.60	24.70	-1	13,326	-0.01%
2020/09/11	6	24.75	2	24.70	24.30	4	13,291	0.03%
2020/09/10	0	0.00	18	25.21	25.05	-18	13,146	-0.14%
2020/09/09	1	25.20	0	0.00	25.30	1	13,065	0.01%
2020/09/08	1	25.75	52	25.90	25.65	-51	12,970	-0.39%
2020/09/07	16	25.79	5	25.77	25.60	11	12,800	0.09%
2020/09/04	5	25.12	2	25.10	25.40	3	12,613	0.02%
2020/09/03	2	25.30	1	25.30	25.30	1	12,470	0.01%
2020/09/02	1	25.55	0	0.00	25.50	1	12,328	0.01%
2020/09/01	4	25.65	0	0.00	25.25	4	12,153	0.03%
2020/08/31	3	25.98	12	25.87	25.85	-9	11,924	-0.08%
2020/08/28	4	26.15	4	26.23	26.20	0	11,663	0.00%
2020/08/27	7	26.54	15	26.58	26.30	-8	11,390	-0.07%
2020/08/26	67	25.90	21	26.03	25.65	46	10,297	0.45%
2020/08/25	14	25.89	4	25.31	26.40	10	9,697	0.10%
2020/08/24	4	24.50	8	24.75	24.95	-4	8,780	-0.05%
2020/08/21	1	24.00	3	23.87	24.00	-2	8,376	-0.02%
2020/08/20	8	23.88	16	23.98	23.40	-8	8,269	-0.10%
2020/08/19	28	25.52	4	25.51	25.45	24	7,991	0.30%
2020/08/18	1	24.30	0	0.00	24.80	1	7,530	0.01%
2020/08/14	0	0.00	2	24.88	24.85	-2	7,251	-0.03%
2020/08/13	2	24.15	0	0.00	24.00	2	7,003	0.03%
2020/08/11	3	24.65	15	24.37	24.80	-12	6,718	-0.18%
2020/08/10	8	24.77	17	24.84	25.30	-9	6,250	-0.14%
2020/08/07	0	0.00	1	23.75	23.50	-1	5,512	-0.02%
2020/08/06	1	23.25	0	0.00	23.10	1	5,373	0.02%
2020/08/04	40	23.84	60	23.28	23.30	-20	5,214	-0.38%
2020/08/03	0	0.00	1	23.55	23.20	-1	5,131	-0.02%
2020/07/31	0	0.00	1	22.50	22.50	-1	4,952	-0.02%
2020/07/30	1	22.25	4	22.60	22.70	-3	4,934	-0.06%
2020/07/29	3	22.28	1	22.45	22.75	2	4,872	0.04%
2020/07/28	1	21.85	0	0.00	21.60	1	4,798	0.02%
2020/07/27	0	0.00	20	22.20	21.90	-20	4,777	-0.42%
2020/07/24	1	22.30	0	0.00	22.35	1	4,727	0.02%
2020/07/23	31	23.10	0	0.00	22.95	31	4,609	0.67%
2020/07/22	0	0.00	2	22.95	23.25	-2	4,529	-0.04%
2020/07/17	1	23.05	12	22.83	23.15	-11	4,216	-0.26%
2020/07/16	22	23.42	1	23.60	23.60	21	3,989	0.53%
2020/07/15	1	22.10	2	22.85	22.70	-1	3,602	-0.03%
2020/07/14	11	21.55	1	21.75	22.30	10	3,287	0.30%
2020/07/09	1	20.70	5	20.80	20.70	-4	2,861	-0.14%
2020/07/08	0	0.00	2	20.83	20.70	-2	2,907	-0.07%
2020/07/06	1	20.70	1	20.70	20.55	0	2,786	0.00%
2020/07/03	1	20.55	0	0.00	20.50	1	2,673	0.04%
2020/07/01	0	0.00	1	20.65	21.00	-1	2,564	-0.04%
2020/06/30	0	0.00	2	19.75	19.65	-2	2,359	-0.08%
2020/06/29	1	19.70	0	0.00	19.55	1	2,360	0.04%
2020/06/09	0	0.00	10	20.90	20.90	-10	2,625	-0.38%
2020/06/05	1	20.95	0	0.00	20.95	1	2,688	0.04%
2020/06/04	1	20.95	1	21.10	20.95	0	2,737	0.00%
2020/05/19	0	0.00	16.5	20.49	20.55	-16.5	3,059	-0.54%
2020/05/18	0	0.00	1	19.80	19.70	-1	3,072	-0.03%
2020/05/12	1	20.60	0	0.00	20.50	1	3,246	0.03%
2020/05/11	1	20.40	0	0.00	20.40	1	3,273	0.03%
2020/05/08	2	20.70	0	0.00	20.40	2	3,271	0.06%
2020/05/05	0	0.00	1	20.50	20.50	-1	3,310	-0.03%
2020/04/28	0	0.00	2	20.30	20.30	-2	3,444	-0.06%
2020/04/24	10	20.15	0	0.00	20.10	10	3,622	0.28%
2020/04/21	1	19.50	20	19.20	19.20	-19	3,741	-0.51%
2020/04/20	0	0.00	1	19.85	19.80	-1	3,824	-0.03%
2020/04/15	0	0.00	5	20.30	20.10	-5	3,922	-0.13%
2020/04/13	11	19.53	15	19.72	19.80	-4	3,913	-0.10%
2020/04/10	0	0.00	14	19.20	19.20	-14	3,842	-0.36%
2020/04/09	1	19.20	0	0.00	19.10	1	3,886	0.03%
2020/04/08	5	18.95	1	19.15	19.25	4	3,879	0.10%
2020/04/07	30	18.70	1	18.55	18.65	29	3,880	0.75%
2020/03/27	10	18.75	0	0.00	18.20	10	4,021	0.25%
2020/03/26	1	17.40	0	0.00	17.70	1	3,905	0.03%
2020/03/19	0	0.00	2	15.38	15.35	-2	3,869	-0.05%
2020/03/18	0	0.00	3	17.43	17.00	-3	3,824	-0.08%
2020/03/12	1	19.85	4	20.45	19.90	-3	3,867	-0.08%
2020/03/09	1	22.45	0	0.00	22.05	1	3,775	0.03%
2020/02/27	1	23.40	10	23.40	23.35	-9	4,062	-0.22%
2020/02/26	1	23.95	0	0.00	23.95	1	4,114	0.02%
2020/02/25	0	0.00	11	23.98	24.05	-11	4,137	-0.27%
2020/02/17	10	23.95	0	0.00	24.05	10	4,607	0.22%
2020/02/14	1	23.60	0	0.00	23.55	1	4,521	0.02%
2020/02/13	0	0.00	3	23.40	23.35	-3	4,508	-0.07%
2020/02/10	3	22.70	0	0.00	22.65	3	4,491	0.07%
2020/02/07	3	23.05	0	0.00	22.95	3	4,514	0.07%
2020/02/06	0	0.00	1	23.25	23.35	-1	4,491	-0.02%
2020/02/05	1	22.55	5	22.50	22.50	-4	4,420	-0.09%
2020/02/03	5	22.50	2	21.70	22.50	3	4,378	0.07%
2020/01/31	0	0.00	50	22.98	23.30	-50	4,319	-1.16%
2020/01/30	3	23.23	5	23.37	22.85	-2	4,275	-0.05%
2020/01/14	0	0.00	1	25.10	25.00	-1	4,057	-0.02%
2020/01/13	4	24.84	12	24.44	24.85	-8	3,956	-0.20%
2020/01/10	10	24.05	11	24.00	24.10	-1	3,839	-0.03%
2020/01/08	11	23.91	0	0.00	23.60	11	3,819	0.29%
2020/01/07	10	24.00	10	23.95	23.80	0	3,796	0.00%
2020/01/06	10	23.95	10	24.00	23.95	0	3,775	0.00%
2019/12/30	12	24.44	0	0.00	24.50	12	3,801	0.32%
2019/12/26	0	0.00	5	24.05	24.05	-5	3,664	-0.14%
2019/12/25	0	0.00	1	24.10	24.05	-1	3,655	-0.03%
2019/12/20	5	23.90	0	0.00	23.80	5	3,629	0.14%
2019/12/18	1	23.80	0	0.00	23.75	1	3,654	0.03%
2019/12/16	0	0.00	1	23.95	23.75	-1	3,639	-0.03%
2019/12/13	1	23.85	1	23.65	23.60	0	3,609	0.00%
2019/12/12	0	0.00	1	24.10	23.95	-1	3,564	-0.03%
2019/12/11	0	0.00	3	24.10	24.20	-3	3,511	-0.09%
2019/12/10	1	24.00	0	0.00	24.05	1	3,476	0.03%
2019/12/09	3	24.10	3	24.03	23.90	0	3,438	0.00%
2019/12/05	0	0.00	2	23.80	23.60	-2	3,373	-0.06%
2019/12/04	3	23.55	0	0.00	23.55	3	3,393	0.09%
2019/12/03	0	0.00	2	23.60	23.55	-2	3,520	-0.06%
2019/12/02	2	23.65	0	0.00	23.50	2	3,554	0.06%
2019/11/29	0	0.00	15	23.55	23.60	-15	3,547	-0.42%
2019/11/27	3	24.43	7	24.49	24.35	-4	3,552	-0.11%
2019/11/26	1	23.85	1	24.00	24.00	0	3,402	0.00%
2019/11/25	3	23.85	2	23.90	23.70	1	3,296	0.03%
2019/11/21	0	0.00	10	22.96	23.25	-10	3,227	-0.31%
2019/11/19	0	0.00	4	23.13	23.35	-4	3,395	-0.12%
2019/11/18	1	23.40	9	23.39	23.15	-8	3,401	-0.24%
2019/11/15	5	23.25	1	23.55	23.25	4	3,352	0.12%
2019/11/14	3	22.75	7	22.78	22.95	-4	3,139	-0.13%
2019/11/11	1	21.80	0	0.00	21.60	1	2,949	0.03%
2019/11/07	1	22.35	0	0.00	22.55	1	3,148	0.03%
2019/11/06	10	22.90	1	22.85	22.55	9	3,240	0.28%
2019/10/29	1	22.45	0	0.00	22.25	1	3,367	0.03%
2019/10/28	3	22.70	2	22.75	22.65	1	3,593	0.03%
2019/10/25	5	22.55	0	0.00	22.50	5	3,564	0.14%
2019/10/18	0	0.00	1	21.95	22.20	-1	3,477	-0.03%
2019/10/14	2	22.10	0	0.00	22.05	2	3,471	0.06%
2019/10/09	5	22.05	0	0.00	22.00	5	3,465	0.14%
2019/10/04	1	21.45	0	0.00	21.45	1	3,337	0.03%
2019/09/27	2	21.75	0	0.00	21.30	2	3,464	0.06%
2019/09/24	4	22.30	0	0.00	22.20	4	3,441	0.12%
2019/09/23	1	22.45	1	22.55	22.50	0	3,460	0.00%
2019/09/16	1	22.05	0	0.00	21.95	1	3,446	0.03%
2019/09/11	2	22.15	0	0.00	22.15	2	3,596	0.06%
2019/09/09	1	22.65	0	0.00	22.35	1	3,556	0.03%
2019/09/05	0	0.00	2	23.03	22.95	-2	3,455	-0.06%
2019/08/30	1	22.25	1	22.30	22.15	0	3,245	0.00%
2019/08/29	1	21.85	0	0.00	21.85	1	3,124	0.03%
2019/08/23	12	22.27	0	0.00	22.05	12	3,080	0.39%
2019/08/21	1	23.00	0	0.00	23.10	1	2,853	0.04%
2019/08/20	6	23.40	0	0.00	23.05	6	2,801	0.21%
2019/08/19	10	23.05	0	0.00	23.10	10	2,763	0.36%
2019/08/14	2	23.23	0	0.00	23.10	2	2,666	0.08%
2019/08/13	2	23.33	0	0.00	23.30	2	2,616	0.08%
2019/08/12	0	0.00	8	23.40	23.55	-8	2,551	-0.31%
2019/08/08	3	22.65	5	22.69	22.75	-2	2,376	-0.08%
2019/08/02	4	22.09	0	0.00	21.90	4	2,278	0.18%
2019/07/31	6	22.55	1	22.35	22.70	5	2,251	0.22%
2019/07/30	1	22.75	3	22.53	22.50	-2	2,184	-0.09%
2019/07/26	0	0.00	10	21.65	21.75	-10	2,077	-0.48%
2019/07/25	0	0.00	1	21.40	21.60	-1	2,113	-0.05%
2019/07/23	2	21.35	0	0.00	21.45	2	2,114	0.09%
2019/07/17	3	21.35	0	0.00	21.35	3	2,297	0.13%
2019/07/15	8	21.33	0	0.00	21.45	8	2,511	0.32%
2019/07/10	37	21.01	2	20.95	21.10	35	2,754	1.27%
2019/07/09	71	21.13	118	21.21	21.15	-47	2,893	-1.62%	大賣/
2019/07/04	0	0.00	1	20.70	20.70	-1	3,155	-0.03%
2019/07/03	0	0.00	10	20.60	20.65	-10	3,321	-0.30%
2019/07/02	1	20.50	1	20.40	20.50	0	3,347	0.00%
2019/07/01	0	0.00	10	20.50	20.55	-10	3,357	-0.30%
2019/06/28	3	20.37	0	0.00	20.40	3	3,382	0.09%
2019/06/27	0	0.00	10	20.60	20.60	-10	3,407	-0.29%
2019/05/31	10	19.80	0	0.00	19.70	10	4,548	0.22%
2019/05/06	1	22.05	1	22.00	22.00	0	5,720	0.00%
2019/05/03	1	22.80	0	0.00	22.80	1	5,639	0.02%
2019/04/26	5	22.35	0	0.00	22.25	5	5,475	0.09%
2019/04/25	19	22.84	16	22.96	22.75	3	5,471	0.05%
2019/04/24	12	22.74	7	22.60	22.60	5	5,519	0.09%
2019/04/23	5	22.75	0	0.00	22.60	5	5,495	0.09%
2019/04/22	20	22.88	11	22.80	22.90	9	5,439	0.17%
2019/04/19	10	22.45	0	0.00	22.45	10	5,308	0.19%
2019/04/18	61	22.41	5	22.30	22.00	56	5,233	1.07%
2019/04/17	3	22.30	0	0.00	22.60	3	5,158	0.06%
2019/04/16	90	22.44	154	22.59	22.45	-64	5,118	-1.25%	大賣/
2019/04/15	0	0.00	20	22.50	22.50	-20	4,977	-0.40%
2019/04/12	2	21.85	0	0.00	21.80	2	4,825	0.04%
2019/04/11	1	21.70	0	0.00	21.65	1	4,799	0.02%
2019/04/10	214	22.11	229	22.26	22.10	-15	4,723	-0.32%	大買/大賣/
2019/04/08	0	20.95	0	0.00	20.95	0	4,251	0.00%
2019/04/03	0	0.00	2	20.90	21.00	-2	4,212	-0.05%
2019/04/02	2	20.70	3	20.85	20.70	-1	4,189	-0.02%
2019/04/01	2	20.60	0	0.00	20.55	2	4,156	0.05%
2019/03/25	0	0.00	1	20.85	20.85	-1	4,020	-0.02%
2019/03/22	73	21.49	0	0.00	21.20	73	4,000	1.82%
2019/03/21	180	21.71	235	21.91	21.70	-55	3,969	-1.39%	大買/大賣/
2019/03/19	40	21.31	0	0.00	21.20	40	4,092	0.98%
2019/03/13	0	0.00	1	21.65	21.15	-1	4,052	-0.02%
2019/03/11	2	21.10	0	0.00	21.15	2	4,010	0.05%
2019/03/07	3	22.25	0	0.00	22.05	3	3,709	0.08%
2019/03/06	3	22.13	2	22.30	22.30	1	3,621	0.03%
2019/03/05	5	22.26	12	22.14	22.10	-7	3,530	-0.20%
2019/03/04	2	22.28	19	22.23	23.00	-17	3,385	-0.50%
2019/02/27	0	0.00	30	21.30	21.50	-30	2,983	-1.01%
2019/02/25	0	0.00	10	20.95	21.00	-10	2,837	-0.35%
2019/02/19	0	0.00	1	20.90	20.95	-1	2,785	-0.04%
2019/02/14	1	20.75	2	20.78	20.80	-1	2,685	-0.04%
2019/02/13	23	20.90	5	20.85	20.75	18	2,648	0.68%
2019/02/12	24	20.65	1	20.65	20.65	23	2,545	0.90%
2019/02/11	2	20.23	0	0.00	20.25	2	2,463	0.08%
2019/01/30	19	20.17	27	20.19	20.10	-8	2,412	-0.33%
2019/01/29	0	0.00	36	19.84	20.00	-36	2,272	-1.58%
2019/01/28	3	19.27	10	19.35	19.75	-7	2,101	-0.33%
2019/01/25	3	19.05	0	0.00	19.05	3	2,163	0.14%
2019/01/24	2	19.00	0	0.00	18.95	2	2,178	0.09%
2019/01/22	10	19.05	0	0.00	19.00	10	2,172	0.46%
2019/01/17	0	0.00	1	19.90	19.40	-1	2,157	-0.05%
2019/01/16	197	19.83	198	19.88	19.95	-1	2,122	-0.05%	大買/大賣/
2019/01/15	0	0.00	10	19.30	19.55	-10	1,974	-0.51%
2019/01/14	10	19.10	0	0.00	19.10	10	1,964	0.51%
2019/01/11	0	0.00	10	19.55	19.45	-10	1,970	-0.51%
2019/01/09	0	0.00	10	19.45	19.30	-10	1,948	-0.51%
2019/01/08	2	19.43	0	0.00	19.25	2	1,946	0.10%
2019/01/07	10	18.65	30	19.12	19.20	-20	1,935	-1.03%
2019/01/02	2	18.95	0	0.00	18.90	2	1,971	0.10%
2018/12/28	10	18.85	0	0.00	18.90	10	1,978	0.51%
2018/12/27	4	19.05	0	0.00	18.85	4	2,008	0.20%
2018/12/26	2	18.90	0	0.00	18.85	2	2,003	0.10%
2018/12/25	2	19.00	0	0.00	18.95	2	2,007	0.10%
2018/12/24	0	0.00	10	19.35	19.30	-10	2,010	-0.50%
2018/12/20	10	19.05	0	0.00	19.00	10	2,036	0.49%
2018/12/17	0	0.00	5	20.20	20.10	-5	2,122	-0.24%
2018/12/13	172	20.70	167	21.01	20.70	5	2,079	0.24%	大買/大賣/
2018/12/12	0	0.00	36	19.63	20.15	-36	1,712	-2.10%
2018/12/06	0	0.00	10	18.85	18.80	-10	1,718	-0.58%
2018/12/05	81	19.25	0	0.00	19.40	81	1,700	4.76%
2018/12/04	87	19.63	159	19.71	19.60	-72	1,677	-4.29%	大賣/
2018/12/03	5	19.00	2	19.20	19.50	3	1,569	0.19%
2018/11/29	0	0.00	5	18.60	18.40	-5	1,507	-0.33%
2018/11/26	33	18.25	0	0.00	18.20	33	1,523	2.17%
2018/11/23	119	18.26	0	0.00	18.15	119	1,547	7.69%	大買/鉅額交易
2018/11/22	51	18.40	0	0.00	18.40	51	1,581	3.23%
2018/11/21	0	0.00	214	18.50	18.65	-214	1,603	-13.35%	大賣/鉅額交易
2018/11/16	2	18.00	2	18.20	18.10	0	1,569	0.00%
2018/11/15	1	17.95	0	0.00	17.95	1	1,564	0.06%
2018/11/13	4	17.88	0	0.00	17.85	4	1,596	0.25%
2018/11/12	2	18.40	0	0.00	18.25	2	1,598	0.13%
2018/11/07	3	18.45	0	0.00	18.50	3	1,607	0.19%
2018/11/06	64	18.28	0	0.00	18.40	64	1,634	3.92%
2018/11/02	5	18.63	69	18.40	18.70	-64	1,744	-3.67%
2018/11/01	0	0.00	1	17.90	18.00	-1	1,653	-0.06%
2018/10/29	0	0.00	3	17.40	17.40	-3	1,667	-0.18%
2018/10/26	2	17.30	0	0.00	17.20	2	1,671	0.12%
2018/10/25	0	0.00	2	17.50	17.30	-2	1,673	-0.12%
2018/10/24	1	17.95	0	0.00	18.00	1	1,658	0.06%
2018/10/23	2	18.20	0	0.00	18.15	2	1,656	0.12%
2018/10/17	1	18.50	0	0.00	18.35	1	1,690	0.06%
2018/10/12	0	0.00	2	18.15	18.35	-2	1,656	-0.12%
2018/10/11	4	17.83	2	18.10	17.95	2	1,648	0.12%
2018/10/09	2	19.65	0	0.00	19.65	2	1,587	0.13%
2018/10/04	2	20.20	0	0.00	20.20	2	1,542	0.13%
2018/09/25	0	0.00	3	20.83	20.80	-3	1,503	-0.20%
2018/09/21	2	20.75	8	20.54	20.70	-6	1,480	-0.41%
2018/09/20	6	20.01	0	0.00	19.95	6	1,382	0.43%
2018/09/19	2	20.38	0	0.00	20.45	2	1,365	0.15%
2018/09/17	0	0.00	4	20.60	20.55	-4	1,352	-0.30%
2018/09/14	0	0.00	2	20.20	20.40	-2	1,297	-0.15%
2018/09/10	4	19.85	2	19.70	19.55	2	1,254	0.16%
2018/09/07	0	0.00	1	20.05	19.90	-1	1,250	-0.08%
2018/09/06	1	19.80	0	0.00	19.95	1	1,223	0.08%
2018/09/03	1	20.05	0	0.00	20.00	1	1,288	0.08%
2018/08/31	0	0.00	1	20.25	20.25	-1	1,281	-0.08%
2018/08/29	1	20.65	0	0.00	20.60	1	1,336	0.07%
2018/08/24	0	0.00	1	20.50	20.40	-1	1,248	-0.08%
2018/08/20	0	0.00	1	20.10	20.05	-1	1,226	-0.08%
2018/08/17	1	19.95	0	0.00	19.95	1	1,258	0.08%
2018/08/09	2	20.25	1	20.15	19.80	1	1,169	0.09%
2018/07/26	0	0.00	20	19.50	19.55	-20	1,079	-1.85%
2018/07/23	0	0.00	1	18.80	18.90	-1	1,061	-0.09%
2018/07/18	0	0.00	2	18.58	18.60	-2	1,096	-0.18%
2018/07/09	1	17.95	0	0.00	18.00	1	1,220	0.08%
2018/07/06	2	18.33	0	0.00	18.15	2	1,211	0.17%
2018/06/14	1	19.45	0	0.00	19.35	1	1,148	0.09%
2018/06/13	1	19.80	0	0.00	19.60	1	1,145	0.09%
2018/06/06	2	19.23	0	0.00	19.05	2	1,055	0.19%
2018/05/24	0	0.00	1	18.70	18.80	-1	1,065	-0.09%
2018/05/22	0	0.00	1	18.85	18.75	-1	1,093	-0.09%
2018/05/18	0	0.00	3	18.57	18.55	-3	1,114	-0.27%
2018/05/17	0	0.00	1	18.55	18.50	-1	1,137	-0.09%
2018/05/15	0	0.00	1	18.60	18.55	-1	1,178	-0.08%
2018/05/14	3	18.50	1	18.60	18.60	2	1,234	0.16%
2018/05/11	3	19.00	0	0.00	19.00	3	1,226	0.24%
2018/05/10	20	19.10	0	0.00	19.20	20	1,230	1.63%
2018/05/09	0	0.00	2	19.05	18.90	-2	1,248	-0.16%
2018/05/08	0	0.00	2	18.55	18.65	-2	1,256	-0.16%
2018/05/03	50	18.88	2	18.80	18.80	48	1,532	3.13%
2018/05/02	30	19.00	0	0.00	19.10	30	1,634	1.84%
2018/04/26	6	19.10	0	0.00	19.00	6	1,653	0.36%
2018/04/25	0	19.25	0	0.00	19.15	0	1,676	0.00%
2018/04/20	2	20.05	0	0.00	20.05	2	2,095	0.10%
2018/04/18	0	0.00	2	20.20	19.95	-2	2,043	-0.10%
2018/04/12	0	0.00	2	20.60	20.65	-2	2,032	-0.10%
2018/04/10	0	0.00	2	20.65	20.65	-2	2,036	-0.10%
2018/04/03	1	20.70	0	0.00	20.70	1	2,037	0.05%
2018/03/23	4	20.60	0	0.00	20.70	4	2,053	0.19%
2018/03/22	1	21.10	0	0.00	21.10	1	2,030	0.05%
2018/03/21	1	21.20	0	0.00	21.15	1	2,024	0.05%
2018/03/20	1	21.30	0	0.00	21.30	1	2,018	0.05%
2018/03/19	2	21.43	0	0.00	21.45	2	2,019	0.10%
2018/03/15	1	21.65	0	0.00	21.60	1	2,010	0.05%
2018/03/08	1	21.15	0	0.00	21.15	1	1,999	0.05%
2018/03/07	1	21.30	0	0.00	21.35	1	1,992	0.05%
2018/02/27	1	21.55	0	0.00	21.45	1	1,977	0.05%
2018/02/22	1	21.15	0	0.00	21.20	1	2,010	0.05%
2018/02/12	2	20.75	0	0.00	20.80	2	2,002	0.10%
2018/02/09	1	20.60	0	0.00	20.65	1	1,997	0.05%
2018/02/06	2	21.43	3	21.57	21.10	-1	1,976	-0.05%
2018/02/05	1	22.30	1	22.30	22.35	0	1,934	0.00%
2018/01/31	0	0.00	2	22.75	22.75	-2	1,916	-0.10%
2018/01/29	10	23.50	0	0.00	23.25	10	1,906	0.52%
2018/01/26	5	23.59	8	23.90	23.45	-3	1,867	-0.16%
2018/01/25	2	23.35	0	0.00	23.00	2	1,626	0.12%
2018/01/23	0	0.00	2	22.40	22.40	-2	1,509	-0.13%
2018/01/19	1	22.60	0	0.00	22.60	1	1,511	0.07%
2018/01/18	0	0.00	21	23.00	22.90	-21	1,485	-1.41%
2018/01/17	7	23.41	2	23.30	23.40	5	1,425	0.35%
2018/01/16	4	22.30	13	21.84	22.75	-9	1,154	-0.78%
2018/01/15	1	21.35	0	0.00	21.40	1	1,063	0.09%
2018/01/10	0	0.00	1	21.50	21.55	-1	1,133	-0.09%
2018/01/08	0	0.00	5	21.80	21.80	-5	1,148	-0.44%