康舒 (6282)-元富-桃園券商分點個股進出

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
30.60
漲跌
▲0.50
漲幅
+1.66%
成交量
1,825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:13:35(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－元富-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-桃園券商分點個股進出
元富-桃園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
2024/12/17	0	0.00	1	30.70	30.60	-1	4,093	-0.02%
2024/12/16	1	30.20	0	0.00	30.10	1	4,092	0.02%
2024/12/13	1	31.20	0	0.00	31.25	1	4,042	0.02%
2024/12/12	0.3	32.50	0	0.00	31.70	0.3	4,018	0.01%
2024/12/09	0	0.00	0	32.65	32.50	0	4,007	0.00%
2024/12/05	0	0.00	8	33.85	33.50	-8	3,978	-0.20%
2024/12/04	2	34.00	0	0.00	34.10	2	3,965	0.05%
2024/12/03	0	0.00	2	33.70	33.65	-2	3,969	-0.05%
2024/12/02	0.1	33.80	0	0.00	33.25	0.1	3,950	0.00%
2024/11/29	1	33.35	1	33.10	33.10	0	3,868	0.00%
2024/11/28	2	32.80	0	0.00	32.85	2	3,876	0.05%
2024/11/27	0	0.00	7	34.15	33.90	-7	3,834	-0.18%
2024/11/26	3	35.10	0	0.00	34.05	3	3,757	0.08%
2024/11/25	10	34.65	5	34.85	35.20	5	3,614	0.14%
2024/11/22	8	34.58	0	0.00	34.55	8	3,434	0.23%
2024/11/21	2	33.95	12	34.20	34.40	-10	3,237	-0.31%
2024/11/20	20	33.27	26	33.35	33.50	-6	2,985	-0.20%
2024/11/19	0	32.30	0	0.00	32.00	0	2,749	0.00%
2024/11/14	28	32.69	1	32.60	32.05	27	2,646	1.02%
2024/11/13	14	33.39	1	33.10	33.70	13	2,450	0.53%
2024/11/08	2	31.85	5	31.70	31.70	-3	2,217	-0.14%
2024/10/30	5	32.45	0	0.00	32.05	5	2,657	0.19%
2024/10/25	4	34.05	0	0.00	33.80	4	2,724	0.15%
2024/10/11	0	0.00	1.1	33.21	33.20	-1.1	3,199	-0.03%
2024/09/27	1	34.15	5	34.20	34.25	-4	4,847	-0.08%
2024/09/10	0	31.60	0	0.00	31.55	0	6,379	0.00%
2024/09/09	0	32.20	7	31.25	32.20	-7	6,449	-0.11%
2024/09/04	0	32.20	0	0.00	32.05	0	6,656	0.00%
2024/08/30	0	0.00	0.1	35.25	35.00	-0.1	6,748	0.00%
2024/08/29	0	0.00	1	34.45	34.95	-1	6,756	-0.01%
2024/08/28	1	34.85	0	0.00	34.80	1	6,771	0.01%
2024/08/26	1	35.70	1	35.55	35.30	0	6,855	0.00%
2024/08/23	1	34.65	0	0.00	35.00	1	6,876	0.01%
2024/08/21	0	0.00	1	35.25	34.90	-1	6,987	-0.01%
2024/08/20	0	0.00	1	35.50	35.10	-1	7,102	-0.01%
2024/08/16	0	34.80	1	35.00	34.75	-1	7,193	-0.01%
2024/08/15	3	35.10	0	0.00	34.80	3	7,255	0.04%
2024/08/14	0	35.00	1	35.10	35.45	-1	7,300	-0.01%
2024/08/08	0	33.85	0	0.00	33.75	0	7,359	0.00%
2024/08/06	2.1	29.01	7	29.80	30.90	-5	7,294	-0.07%
2024/08/05	2	31.95	0	0.00	31.95	2	7,185	0.03%
2024/08/01	0	0.00	2	36.45	36.85	-2	7,329	-0.03%
2024/07/29	2	35.60	0	0.00	35.80	2	7,480	0.03%
2024/07/26	1	36.45	0	0.00	36.75	1	7,445	0.01%
2024/07/23	2	37.40	0	0.00	37.15	2	7,451	0.03%
2024/07/22	1	36.80	0	0.00	36.70	1	7,475	0.01%
2024/07/17	0	0.00	1	39.30	39.30	-1	7,490	-0.01%
2024/07/16	0	0.00	5	39.65	39.25	-5	7,604	-0.07%
2024/07/15	2.1	39.46	6	39.18	39.10	-3.9	7,746	-0.05%
2024/07/12	2	39.63	8	39.52	39.60	-6	7,937	-0.08%
2024/07/11	1	41.25	13	40.13	39.45	-12	8,073	-0.15%
2024/07/10	0	0.00	20	39.31	39.20	-20	7,837	-0.26%
2024/07/09	5	39.08	1	39.05	39.15	4	7,863	0.05%
2024/07/08	4.2	40.08	0	0.00	40.10	4.2	7,902	0.05%
2024/07/05	14	40.33	3	40.75	40.25	11	7,992	0.14%
2024/07/04	0	0.00	19	39.60	39.90	-19	7,711	-0.25%
2024/07/03	12	40.06	2	39.50	39.55	10	7,584	0.13%
2024/07/02	1	38.25	2	38.13	38.25	-1	7,110	-0.01%
2024/07/01	2	38.50	2	38.50	38.30	0	7,099	0.00%
2024/06/27	7.4	39.03	0	0.00	38.70	7.4	7,090	0.10%
2024/06/26	0	0.00	8.1	39.03	38.90	-8.1	7,058	-0.11%
2024/06/25	1	38.85	10	38.95	39.40	-9	7,074	-0.13%
2024/06/24	5	38.66	6	38.75	38.50	-1	7,019	-0.01%
2024/06/21	1.2	38.89	0	0.00	39.05	1.2	7,039	0.02%
2024/06/20	4	39.15	4	39.00	39.00	0	7,025	0.00%
2024/06/19	8.5	39.42	5	39.36	39.10	3.5	7,010	0.05%
2024/06/18	47	39.49	35	39.23	39.70	12	6,807	0.18%
2024/06/17	2	38.08	20	37.90	37.90	-18	6,284	-0.29%
2024/06/14	0	0.00	2	38.00	37.75	-2	6,288	-0.03%
2024/06/12	2	37.18	0	0.00	37.05	2	6,263	0.03%
2024/06/11	0	0.00	2	38.00	37.70	-2	6,231	-0.03%
2024/06/07	0	0.00	1	37.60	37.60	-1	6,280	-0.02%
2024/06/06	5	37.40	0	0.00	36.90	5	6,282	0.08%
2024/06/05	3	37.08	0	0.00	36.90	3	6,255	0.05%
2024/06/04	2	37.43	10	37.30	37.25	-8	6,320	-0.13%
2024/06/03	4	37.33	0	0.00	37.40	4	6,447	0.06%
2024/05/31	0	0.00	16	37.65	37.50	-16	6,503	-0.25%
2024/05/30	2	37.75	5	38.04	37.40	-3	6,558	-0.05%
2024/05/29	2	37.83	1	38.10	37.70	1	6,636	0.02%
2024/05/28	2	37.73	4	37.99	38.10	-2	6,861	-0.03%
2024/05/27	0	0.00	18	37.61	37.65	-18	7,290	-0.25%
2024/05/24	6	36.38	0	0.00	36.40	6	7,376	0.08%
2024/05/23	2	37.18	15	37.31	37.15	-13	7,327	-0.18%
2024/05/22	5	37.85	10	37.85	37.75	-5	7,490	-0.07%
2024/05/21	5	37.53	3	37.95	38.00	2	7,636	0.03%
2024/05/20	0	0.00	4	37.68	37.60	-4	8,194	-0.05%
2024/05/17	5	37.40	1	37.40	37.45	4	8,902	0.04%
2024/05/16	0	0.00	15	37.45	37.35	-15	9,344	-0.16%
2024/05/15	0	0.00	4	37.50	37.10	-4	9,841	-0.04%
2024/05/13	13	37.29	0	0.00	37.20	13	10,200	0.13%
2024/05/10	2	37.23	0	0.00	37.55	2	10,370	0.02%
2024/05/09	11	37.57	1	37.20	37.30	10	10,844	0.09%
2024/05/08	7	37.43	5	37.78	37.95	2	10,925	0.02%
2024/05/07	14	38.19	2	38.65	38.30	12	11,028	0.11%
2024/05/06	4	38.89	1	38.70	38.90	3	11,092	0.03%
2024/05/03	14	39.34	3	39.55	39.35	11	10,976	0.10%
2024/05/02	2	39.15	2	39.63	40.00	0	10,957	0.00%
2024/04/30	11	39.81	0	0.00	39.75	11	10,972	0.10%
2024/04/29	3	39.43	21	39.79	39.90	-18	10,992	-0.16%
2024/04/26	12	39.74	0	0.00	39.50	12	10,984	0.11%
2024/04/25	4	40.03	9	40.11	39.85	-5	10,967	-0.05%
2024/04/24	5	39.70	12	39.89	40.40	-7	10,947	-0.06%
2024/04/23	16	39.11	4	39.13	38.85	12	10,931	0.11%
2024/04/22	17	39.74	6	40.68	39.35	11	10,877	0.10%
2024/04/19	23	39.83	8	39.83	39.50	15	10,745	0.14%
2024/04/18	25	40.90	7	40.61	40.40	18	10,615	0.17%
2024/04/17	2	40.85	22.2	40.57	40.75	-20.2	10,474	-0.19%
2024/04/16	4	38.30	12	38.88	38.30	-8	10,305	-0.08%
2024/04/15	1.7	40.04	0	0.00	39.90	1.7	10,315	0.02%
2024/04/12	17	40.66	4	40.13	40.45	13	10,271	0.13%
2024/04/11	4	40.13	3	39.97	40.25	1	10,156	0.01%
2024/04/10	0	39.21	0	0.00	39.20	0	9,981	0.00%
2024/04/09	1.2	38.89	1	39.00	39.00	0.2	10,013	0.00%
2024/04/08	1	38.60	0	0.00	38.50	1	10,015	0.01%
2024/04/03	10	38.95	5	39.00	38.85	5	10,019	0.05%
2024/04/02	11	39.00	4	39.16	39.10	7	10,097	0.07%
2024/04/01	0	0.00	1	39.25	39.40	-1	10,145	-0.01%
2024/03/29	0.1	38.90	0	0.00	38.75	0.1	10,193	0.00%
2024/03/28	10	38.95	0	0.00	38.90	10	10,175	0.10%
2024/03/27	21	39.09	0	0.00	39.00	21	10,146	0.21%
2024/03/26	2	39.23	1.2	39.24	39.15	0.8	10,103	0.01%
2024/03/22	3	40.25	3.3	40.23	40.20	-0.3	10,107	0.00%
2024/03/21	3	40.25	6	40.20	40.30	-3	10,097	-0.03%
2024/03/20	2	39.78	6	39.83	39.65	-4	10,091	-0.04%
2024/03/19	8	39.86	0	0.00	39.80	8	10,154	0.08%
2024/03/18	2	39.45	0	0.00	39.65	2	10,366	0.02%
2024/03/15	1.2	39.11	0	0.00	39.80	1.2	10,478	0.01%
2024/03/13	28	39.25	4	39.26	39.05	24	10,774	0.22%
2024/03/12	2	40.30	1	40.30	40.30	1	10,779	0.01%
2024/03/11	7	39.94	2	39.93	40.00	5	10,904	0.05%
2024/03/08	3	39.77	14	39.80	39.85	-11	11,025	-0.10%
2024/03/07	18	40.57	36	40.09	40.00	-18	11,118	-0.16%
2024/03/06	2	41.48	0	0.00	41.10	2	11,233	0.02%
2024/03/05	9	41.56	6	41.70	41.60	3	11,387	0.03%
2024/03/04	15.3	41.85	11	41.94	41.80	4.3	11,485	0.04%
2024/03/01	27	42.53	23	42.30	42.25	4	11,617	0.03%
2024/02/29	17.1	41.22	12	41.65	42.60	5.1	11,708	0.04%
2024/02/27	18	40.12	1	39.50	39.50	17	11,723	0.15%
2024/02/26	6	40.56	4	40.60	40.60	2	13,446	0.01%
2024/02/23	10.6	40.96	1	40.95	40.55	9.6	15,113	0.06%
2024/02/22	12	41.31	0.3	41.80	41.50	11.7	15,239	0.08%
2024/02/21	38.4	42.46	21	41.47	41.45	17.4	15,179	0.11%
2024/02/20	4	44.05	7	44.02	42.85	-3	14,721	-0.02%
2024/02/19	2.2	43.05	13	43.94	43.85	-10.8	14,197	-0.08%
2024/02/16	1.1	43.73	19	43.24	43.55	-18	13,967	-0.13%
2024/02/15	4.1	42.05	4.2	42.17	42.20	-0.2	13,696	0.00%
2024/02/05	1	40.70	2	41.75	41.70	-1	13,589	-0.01%
2024/02/02	2.2	41.68	3	41.48	41.35	-0.8	13,461	-0.01%
2024/02/01	5.6	41.97	29	42.07	42.00	-23.5	13,292	-0.18%
2024/01/31	5	40.80	7	41.19	40.80	-2	12,842	-0.02%
2024/01/30	5.1	41.15	9	41.06	40.50	-4	12,741	-0.03%
2024/01/29	2	39.80	0	0.00	40.65	2	12,517	0.02%
2024/01/25	1	39.35	0.6	39.45	39.35	0.4	12,422	0.00%
2024/01/24	0	0.00	7	40.03	39.85	-7	12,460	-0.06%
2024/01/19	1	38.65	5	39.10	38.85	-4	12,579	-0.03%
2024/01/18	0	0.00	6	37.95	38.30	-6	12,595	-0.05%
2024/01/17	5.2	37.97	7	38.22	37.90	-1.8	12,633	-0.01%
2024/01/12	0	39.05	3	38.95	38.95	-3	12,760	-0.02%
2024/01/11	20	39.48	15	39.42	39.45	5	12,847	0.04%
2024/01/10	6.1	38.43	3	38.42	38.75	3.1	12,892	0.02%
2024/01/09	0	0.00	1	38.80	38.90	-1	12,968	-0.01%
2024/01/08	0	0.00	2.2	39.82	39.90	-2.2	13,101	-0.02%
2024/01/04	2	39.80	2	39.83	39.75	0	13,377	0.00%
2024/01/03	18	40.18	7	40.14	40.10	11	13,467	0.08%
2024/01/02	3	40.93	16	41.07	40.85	-13	13,473	-0.10%
2023/12/29	6	41.08	3	41.38	41.10	3	13,509	0.02%
2023/12/28	0	0.00	14	41.50	41.25	-14	13,529	-0.10%
2023/12/27	5.1	41.35	8	41.18	40.90	-3	13,590	-0.02%
2023/12/26	0	0.00	11	41.09	41.30	-11	13,787	-0.08%
2023/12/25	1	40.60	0	0.00	40.50	1	13,817	0.01%
2023/12/22	4	40.45	0	0.00	40.45	4	13,842	0.03%
2023/12/21	0	0.00	1.1	40.68	40.55	-1.1	13,877	-0.01%
2023/12/20	1	40.80	13	40.63	40.90	-12	13,918	-0.09%
2023/12/19	4	39.86	1	40.05	40.00	3	13,976	0.02%
2023/12/18	1	40.70	3	40.08	40.05	-2	14,091	-0.01%
2023/12/15	9	40.64	6	40.93	40.50	3	14,169	0.02%
2023/12/14	11	40.48	30	40.60	40.55	-19	14,320	-0.13%
2023/12/13	58	40.21	0	0.00	40.05	58	14,340	0.40%
2023/12/12	6	41.32	0	0.00	41.25	6	14,203	0.04%
2023/12/11	11	42.35	6	42.63	42.00	5	14,209	0.04%
2023/12/08	9	41.89	1	42.35	41.75	8	14,044	0.06%
2023/12/07	1	42.50	1	42.10	41.80	0	14,679	0.00%
2023/12/06	4	41.69	0	0.00	41.50	4	14,734	0.03%
2023/12/05	2	41.10	6	41.09	41.60	-4	14,713	-0.03%
2023/12/04	13	41.73	0	42.20	41.25	13	14,650	0.09%
2023/12/01	11	42.30	0	0.00	42.10	11	14,631	0.08%
2023/11/30	0	0.00	11.9	41.93	41.90	-11.9	14,758	-0.08%
2023/11/29	11	41.80	16	41.87	41.65	-5	14,853	-0.03%
2023/11/28	1	41.85	8	41.87	41.80	-7	15,043	-0.05%
2023/11/27	20	42.92	10	42.73	42.30	10	14,918	0.07%
2023/11/24	13	43.53	22.3	43.44	43.70	-9.3	14,718	-0.06%
2023/11/23	179.1	44.29	154	44.90	43.75	25.1	14,331	0.17%	大買/大賣/
2023/11/22	81	42.93	80.2	43.37	44.10	0.8	12,667	0.01%
2023/11/21	15	40.50	8	40.65	40.70	7	11,159	0.06%
2023/11/20	0.4	39.45	0	0.00	39.45	0.4	11,274	0.00%
2023/11/17	13	39.21	10	38.90	38.95	3	11,838	0.03%
2023/11/16	6	39.24	7	39.05	39.45	-1	12,003	-0.01%
2023/11/15	7.2	38.05	4	38.40	38.35	3.2	11,935	0.03%
2023/11/14	16.1	37.51	10	37.17	37.15	6.1	12,047	0.05%
2023/11/13	11	37.57	9	37.93	38.40	2	12,162	0.02%
2023/11/10	0	0.00	4	39.18	39.10	-4	12,194	-0.03%
2023/11/09	5	39.16	0	0.00	39.00	5	12,456	0.04%
2023/11/08	6	39.83	7	39.86	39.55	-1	12,864	-0.01%
2023/11/06	3	39.50	11	39.52	39.55	-8	14,180	-0.06%
2023/11/03	1	39.00	0	0.00	38.80	1	14,553	0.01%
2023/11/02	10	38.62	0	0.00	38.60	10	14,975	0.07%
2023/11/01	1.1	37.95	3	37.85	38.00	-2	15,472	-0.01%
2023/10/31	1.2	38.13	1	39.30	38.00	0.2	15,773	0.00%
2023/10/30	1	39.30	0	0.00	39.20	1	16,754	0.01%
2023/10/27	1	38.65	2	38.70	38.55	-1	17,835	-0.01%
2023/10/26	17	39.08	6	39.05	38.95	11	19,965	0.06%
2023/10/25	10	39.90	5	39.80	39.70	5	20,822	0.02%
2023/10/24	6	39.63	11	39.82	40.00	-5	21,932	-0.02%
2023/10/23	1	40.09	1	39.50	39.50	0	22,787	0.00%
2023/10/20	2.1	38.80	1	39.25	39.40	1.1	23,267	0.00%
2023/10/19	2	39.55	3	40.05	39.70	-1	23,658	0.00%
2023/10/18	4	39.90	4	40.00	39.95	0	24,055	0.00%
2023/10/17	2	40.75	2	41.90	40.70	0	24,732	0.00%
2023/10/16	7.1	41.30	2	41.48	41.45	5.1	25,612	0.02%
2023/10/13	1	43.30	5	43.55	42.80	-4	27,961	-0.01%
2023/10/12	20	43.21	7	44.14	43.45	13	30,081	0.04%
2023/10/11	13	42.89	0	0.00	42.35	13	30,210	0.04%
2023/10/06	7	43.86	0	0.00	43.70	7	30,670	0.02%
2023/10/05	0	0.00	1	44.40	44.30	-1	31,388	0.00%
2023/10/03	2	44.80	2	44.50	44.20	0	32,722	0.00%
2023/10/02	4	44.95	27.4	45.26	45.45	-23.4	33,628	-0.07%
2023/09/28	1	43.70	6	44.03	43.70	-5	34,336	-0.01%
2023/09/27	1	42.85	0	0.00	43.10	1	35,761	0.00%
2023/09/26	2	43.20	0	0.00	43.20	2	37,794	0.01%
2023/09/25	1	43.60	0	0.00	43.45	1	38,974	0.00%
2023/09/21	18	42.69	2	42.58	42.60	16	39,267	0.04%
2023/09/20	8	43.56	6	43.32	43.15	2	39,189	0.01%
2023/09/19	7.1	44.47	3	43.40	43.40	4.1	39,311	0.01%
2023/09/18	8.1	45.04	0	0.00	44.65	8.1	39,690	0.02%
2023/09/15	2	45.85	2	46.00	45.75	0	40,063	0.00%
2023/09/14	4	45.45	0	0.00	45.70	4	40,128	0.01%
2023/09/13	3	44.98	0	0.00	45.05	3	40,247	0.01%
2023/09/12	58	46.47	31.5	45.91	45.40	26.5	40,652	0.07%
2023/09/11	6.2	44.77	1	45.65	44.85	5.2	40,603	0.01%
2023/09/08	25.1	46.05	2	45.90	45.80	23.1	40,753	0.06%
2023/09/07	21.1	47.03	4	47.13	47.00	17.1	40,959	0.04%
2023/09/06	3	47.32	0	0.00	47.35	3	41,183	0.01%
2023/09/05	6.1	47.20	14	47.26	47.20	-7.9	41,306	-0.02%
2023/09/04	10	45.05	1.1	45.61	45.90	8.9	41,445	0.02%
2023/09/01	14	46.99	12	46.71	46.35	2	41,770	0.00%
2023/08/31	2	46.30	3.6	46.16	46.45	-1.6	42,779	0.00%
2023/08/30	2	46.80	6	46.68	46.45	-4	44,062	-0.01%
2023/08/29	25.5	46.37	1.1	46.55	46.55	24.4	45,482	0.05%
2023/08/28	26	46.24	6.2	46.26	46.35	19.8	46,384	0.04%
2023/08/25	8	47.04	3.1	47.15	46.85	4.9	46,902	0.01%
2023/08/24	13.1	48.06	40	47.38	47.10	-26.9	46,948	-0.06%
2023/08/23	63.7	48.81	34	48.93	47.85	29.7	47,201	0.06%
2023/08/22	38.4	49.79	24	49.84	49.90	14.4	46,884	0.03%
2023/08/21	10	50.70	2	50.30	50.40	8	46,749	0.02%
2023/08/18	11	51.05	7	51.79	50.20	4	47,029	0.01%
2023/08/17	10	50.85	8	51.50	51.90	2	47,268	0.00%
2023/08/16	11.3	50.34	18.3	50.55	50.60	-7.1	47,831	-0.01%
2023/08/15	9	50.58	12	50.75	50.80	-3	48,675	-0.01%
2023/08/14	14.2	49.61	8.1	49.80	49.10	6.1	49,027	0.01%
2023/08/11	91	50.99	72.2	51.26	50.90	18.8	48,792	0.04%
2023/08/10	126.4	51.24	83	52.44	50.90	43.4	48,516	0.09%	大買/
2023/08/09	30	53.81	7	53.64	52.90	23	47,486	0.05%
2023/08/08	2	53.85	9.9	54.25	54.30	-7.9	47,202	-0.02%
2023/08/07	11	53.44	7.2	53.72	54.60	3.8	46,958	0.01%
2023/08/04	12	51.65	2	51.45	52.30	10	46,645	0.02%
2023/08/02	110.2	51.64	28.3	50.58	51.20	81.9	46,533	0.18%	大買/
2023/08/01	25.1	56.29	14	55.26	54.20	11	45,650	0.02%
2023/07/31	32.4	56.93	67	57.18	55.50	-34.6	44,794	-0.08%
2023/07/28	12	54.50	18	54.74	54.90	-6	42,884	-0.01%
2023/07/27	21.5	53.13	39.3	53.66	54.40	-17.8	42,240	-0.04%
2023/07/26	53.1	51.34	29.5	51.84	51.80	23.6	41,399	0.06%
2023/07/25	18.1	52.54	18	52.63	51.80	0.1	41,221	0.00%
2023/07/24	18.2	51.67	2	51.60	51.70	16.2	41,224	0.04%
2023/07/21	20.2	53.22	6	53.20	53.30	14.2	41,214	0.03%
2023/07/20	22.1	54.88	16	55.39	54.40	6.1	41,816	0.01%
2023/07/19	19	54.26	22	54.38	55.00	-3	41,858	-0.01%
2023/07/18	90	56.12	60	54.65	52.70	30	42,707	0.07%
2023/07/17	45	54.44	88.1	55.18	56.10	-43.1	42,738	-0.10%
2023/07/14	8	50.96	4	51.43	51.20	4	41,616	0.01%
2023/07/13	38	51.01	24	51.48	50.00	14	41,722	0.03%
2023/07/12	72	52.02	40	52.07	51.80	32	41,607	0.08%
2023/07/11	16	50.83	4	50.88	50.50	12	40,894	0.03%
2023/07/10	43	51.64	37	51.65	51.10	6	40,558	0.01%
2023/07/07	47	52.69	30	52.99	53.10	17	39,683	0.04%
2023/07/06	8	52.71	4	53.25	52.20	4	38,769	0.01%
2023/07/05	26	54.31	142	53.80	53.60	-116	37,858	-0.31%	大賣/鉅額交易
2023/07/04	47.1	51.17	48	51.63	50.90	-0.9	36,367	0.00%
2023/07/03	12	49.31	31	49.31	48.90	-19	34,318	-0.06%
2023/06/30	24	45.93	4	45.66	46.45	20	33,156	0.06%
2023/06/29	6	44.24	2	44.23	44.10	4	32,804	0.01%
2023/06/28	1	44.46	1	44.90	44.30	0	32,764	0.00%
2023/06/27	6	44.62	4	44.31	44.50	2	32,815	0.01%
2023/06/26	22	46.25	11	45.91	45.55	11	32,644	0.03%
2023/06/21	19	48.19	3	48.43	48.80	16	32,215	0.05%
2023/06/20	4	47.46	2	46.95	46.90	2	31,953	0.01%
2023/06/19	14	47.12	52	46.90	46.65	-38	31,896	-0.12%
2023/06/16	23	48.10	8	48.36	47.70	15	31,826	0.05%
2023/06/15	24	48.07	5.2	48.23	48.45	18.8	31,480	0.06%
2023/06/14	2	47.15	4	46.83	47.00	-2	31,053	-0.01%
2023/06/13	1	47.75	3	46.80	47.55	-2	30,911	-0.01%
2023/06/12	13	47.98	7	47.79	47.60	6	30,884	0.02%
2023/06/09	6	47.82	1	47.40	47.90	5	30,833	0.02%
2023/06/08	8	47.55	6	47.88	47.20	2	30,866	0.01%
2023/06/07	12.1	48.59	35	48.47	48.10	-22.9	30,694	-0.07%
2023/06/06	33	49.23	43	49.04	49.20	-10	30,757	-0.03%
2023/06/05	89.1	50.98	63	51.20	51.20	26.1	30,189	0.09%
2023/06/02	36	47.84	77.2	48.66	49.85	-41.2	29,311	-0.14%
2023/06/01	13	45.61	25	45.90	45.35	-12	28,629	-0.04%
2023/05/31	17	45.07	12	44.72	45.00	5	27,799	0.02%
2023/05/30	19	43.94	1	43.65	43.60	18	27,272	0.07%
2023/05/29	17	44.16	17	44.32	44.05	0	27,500	0.00%
2023/05/26	9	42.69	24	42.63	42.15	-15	27,080	-0.06%
2023/05/25	61.2	43.82	1	44.20	43.50	60.2	27,046	0.22%
2023/05/24	6	44.00	3	43.82	43.90	3	27,509	0.01%
2023/05/23	4	44.03	0	0.00	43.70	4	28,127	0.01%
2023/05/22	3	43.78	19	43.98	43.70	-16	27,785	-0.06%
2023/05/19	20	43.51	65	42.86	42.50	-45	26,995	-0.17%
2023/05/18	99	42.29	19	41.61	42.20	80	26,067	0.31%
2023/05/17	15	40.41	2	39.95	39.95	13	25,602	0.05%
2023/05/16	0	0.00	1	39.25	39.25	-1	25,599	0.00%
2023/05/15	0	0.00	2	39.15	38.95	-2	25,739	-0.01%
2023/05/12	2	39.45	0	0.00	39.55	2	26,196	0.01%
2023/05/11	2	39.05	3	39.37	38.80	-1	27,085	0.00%
2023/05/10	2	40.05	1	40.30	40.10	1	27,456	0.00%
2023/05/09	3	41.77	2	41.45	40.85	1	28,203	0.00%
2023/05/08	17	42.17	0	0.00	42.55	17	28,589	0.06%
2023/05/05	0	0.00	3	41.78	41.70	-3	28,955	-0.01%
2023/05/04	2	41.90	4	42.18	42.25	-2	29,544	-0.01%
2023/05/03	6	42.37	2	42.30	42.10	4	30,042	0.01%
2023/05/02	30	43.12	47	43.19	43.20	-17	30,939	-0.05%
2023/04/28	28	43.44	30	43.01	42.30	-2	31,074	-0.01%
2023/04/27	13	43.33	19	43.37	43.45	-6	30,334	-0.02%
2023/04/26	9	42.15	11	41.90	42.75	-2	29,778	-0.01%
2023/04/25	8	43.35	5	43.69	43.00	3	29,262	0.01%
2023/04/24	3	44.72	1	45.00	45.50	2	28,135	0.01%
2023/04/21	37	43.79	39	43.54	43.60	-2	27,259	-0.01%
2023/04/20	81	44.50	105	45.06	44.10	-24	25,445	-0.09%	大賣/
2023/04/19	24	41.87	34	42.96	43.60	-10	22,841	-0.04%
2023/04/18	7	40.64	40	40.03	39.65	-33	21,741	-0.15%
2023/04/17	48	39.84	19	38.80	40.45	29	21,293	0.14%
2023/04/14	2	38.23	2	38.53	38.20	0	20,859	0.00%
2023/04/13	3	38.83	26	38.73	38.70	-23	20,818	-0.11%
2023/04/12	21	39.60	4	39.16	39.55	17	20,666	0.08%
2023/04/11	5	39.22	21	39.26	39.10	-16	20,577	-0.08%
2023/04/10	4	39.05	2	39.35	38.90	2	20,426	0.01%
2023/04/07	0	0.00	1	38.65	38.80	-1	20,339	0.00%
2023/04/06	7	38.56	0	0.00	38.25	7	20,286	0.03%
2023/03/31	0	0.00	8	38.50	38.55	-8	20,243	-0.04%
2023/03/30	30	38.25	0	0.00	38.25	30	20,171	0.15%
2023/03/29	0	0.00	5.4	38.57	38.20	-5.4	20,138	-0.03%
2023/03/28	1	38.25	4	38.24	38.25	-3	20,130	-0.01%
2023/03/27	0	0.00	7	39.79	39.00	-7	19,980	-0.04%
2023/03/24	1	38.65	2	39.05	39.15	-1	19,905	-0.01%
2023/03/23	8	39.41	3	39.15	38.95	5	19,818	0.03%
2023/03/22	40	40.48	14	40.86	40.05	26	19,608	0.13%
2023/03/20	14	39.91	20	39.77	40.00	-6	19,267	-0.03%
2023/03/17	4	40.00	8	40.92	40.20	-4	19,160	-0.02%
2023/03/16	55	40.01	19	40.51	40.30	36	18,916	0.19%
2023/03/15	2	40.65	20	41.05	40.65	-18	18,713	-0.10%
2023/03/14	11	40.66	7	40.41	40.45	4	18,427	0.02%
2023/03/13	16	39.83	28	39.34	40.40	-12	18,211	-0.07%
2023/03/10	9	40.01	33	39.93	39.60	-24	18,022	-0.13%
2023/03/09	16	41.68	20	40.99	41.00	-4	17,743	-0.02%
2023/03/08	51	42.64	2	41.95	42.60	49	17,033	0.29%
2023/03/07	20	41.63	10	41.48	41.25	10	16,222	0.06%
2023/03/06	69	41.11	96.4	40.97	40.95	-27.4	15,670	-0.17%
2023/03/03	18	39.30	16.3	39.39	39.15	1.7	14,883	0.01%
2023/03/02	11	39.35	6	39.78	39.30	5	14,712	0.03%
2023/03/01	3	39.07	59	39.24	39.70	-56	14,472	-0.39%
2023/02/24	97	38.22	21	38.00	38.00	76	13,947	0.54%
2023/02/23	4	39.52	23	38.99	38.90	-19	13,626	-0.14%
2023/02/22	10.2	39.73	16	39.48	39.25	-5.8	13,325	-0.04%
2023/02/21	19.2	40.34	26	39.20	41.35	-6.8	12,743	-0.05%
2023/02/20	12	38.09	1	38.10	38.00	11	11,775	0.09%
2023/02/17	5	37.66	20	37.70	37.85	-15	11,738	-0.13%
2023/02/16	17	37.38	2	37.55	37.45	15	11,607	0.13%
2023/02/15	17	37.15	0	0.00	36.95	17	11,476	0.15%
2023/02/14	1.1	37.04	3	37.00	36.80	-1.9	11,304	-0.02%
2023/02/13	10	37.40	1	37.50	37.40	9	11,196	0.08%
2023/02/10	41.1	38.61	16	37.99	37.80	25.1	11,041	0.23%
2023/02/09	35	38.72	43	38.93	38.75	-8	10,531	-0.08%
2023/02/08	30	36.98	25	37.83	36.85	5	9,585	0.05%
2023/02/07	115.1	37.66	99	37.13	37.85	16.1	8,994	0.18%	大買/
2023/02/06	94	37.71	95	37.32	38.35	-1	8,026	-0.01%
2023/02/03	21	38.29	32	38.18	38.30	-11	7,409	-0.15%
2023/02/02	23	36.90	59	37.48	38.00	-36	6,824	-0.53%
2023/02/01	11	35.44	10.1	35.72	36.45	0.9	5,941	0.01%
2023/01/31	128	35.13	152	35.02	35.20	-24	5,156	-0.47%	大買/大賣/
2023/01/30	5	31.90	9	32.52	32.60	-4	4,049	-0.10%
2023/01/17	1	29.35	0	0.00	29.65	1	3,594	0.03%
2023/01/16	1	29.30	0	0.00	29.15	1	3,596	0.03%
2023/01/12	1	29.40	2	29.45	29.35	-1	3,685	-0.03%
2023/01/10	2	29.98	0	0.00	29.65	2	3,701	0.05%
2023/01/09	2	30.28	0	0.00	30.40	2	3,687	0.05%
2023/01/06	2	30.48	0	0.00	30.30	2	3,680	0.05%
2023/01/03	0	0.00	1	30.65	30.60	-1	3,722	-0.03%
2022/12/27	0	0.00	1	30.45	30.35	-1	3,897	-0.03%
2022/12/23	0	0.00	1	29.95	30.40	-1	3,938	-0.03%
2022/12/20	4	30.61	7	30.18	29.75	-3	4,113	-0.07%
2022/12/16	1	30.30	0.1	30.60	30.10	0.9	4,159	0.02%
2022/12/15	1.1	31.32	1	31.10	31.00	0.1	4,148	0.00%
2022/12/14	0	0.00	21	30.76	30.85	-21	4,128	-0.51%
2022/12/13	0	0.00	1	30.45	30.35	-1	4,218	-0.02%
2022/12/12	0	0.00	0	30.20	30.25	0	4,227	0.00%
2022/12/09	20	30.55	0	0.00	30.05	20	4,290	0.47%
2022/12/07	1	29.80	1	29.90	29.90	0	4,285	0.00%
2022/12/06	1	30.65	0	0.00	30.20	1	4,259	0.02%
2022/12/05	4	31.28	1	31.10	31.10	3	4,283	0.07%
2022/12/02	8	31.30	8	31.01	30.90	0	4,236	0.00%
2022/12/01	5	30.40	0	0.00	30.35	5	4,090	0.12%
2022/11/30	0	0.00	1	30.20	30.00	-1	4,014	-0.03%
2022/11/29	2	29.75	0	0.00	30.15	2	4,026	0.05%
2022/11/25	0	0.00	2	30.00	29.85	-2	4,051	-0.05%
2022/11/24	3	29.78	2	29.93	29.95	1	4,013	0.02%
2022/11/22	22	29.40	0	0.00	29.30	22	4,025	0.55%
2022/11/21	10	29.75	0	0.00	29.65	10	4,037	0.25%
2022/11/18	13	30.06	1	29.75	29.60	12	4,047	0.30%
2022/11/17	1	30.15	1	30.05	30.05	0	4,006	0.00%
2022/11/15	2	29.55	2	30.15	30.40	0	3,853	0.00%
2022/11/10	2	29.15	2	29.15	29.05	0	3,731	0.00%
2022/11/09	2	29.65	0	0.00	29.45	2	3,743	0.05%
2022/11/08	0	0.00	1	29.70	29.50	-1	3,698	-0.03%
2022/11/07	0	0.00	10	29.65	29.55	-10	3,673	-0.27%
2022/11/04	10	29.56	1	29.70	29.85	9	3,647	0.25%
2022/11/03	0	0.00	0	28.90	29.00	0	3,582	0.00%
2022/11/02	0	0.00	11	28.57	28.75	-11	3,572	-0.31%
2022/10/28	1	27.45	0	0.00	27.40	1	3,635	0.03%
2022/10/26	10	27.85	1	28.05	27.60	9	3,758	0.24%
2022/10/25	0	0.00	3	27.67	27.65	-3	3,875	-0.08%
2022/10/24	1	27.50	0	0.00	27.40	1	4,217	0.02%
2022/10/21	10	27.41	0	0.00	27.45	10	4,228	0.24%
2022/10/20	1	27.55	0	0.00	27.30	1	4,225	0.02%
2022/10/19	0	28.10	0	0.00	27.85	0	4,199	0.00%
2022/10/14	0	28.15	0	0.00	28.15	0	4,281	0.00%
2022/10/13	1.1	28.42	0	0.00	27.20	1.1	4,332	0.02%
2022/10/12	1	28.65	0	0.00	28.70	1	4,314	0.02%
2022/10/11	0	28.80	0	0.00	28.75	0	4,388	0.00%
2022/10/07	1	29.85	1	29.65	29.60	0	4,430	0.00%
2022/10/06	1	29.65	3	29.83	29.85	-2	4,486	-0.04%
2022/10/05	0	0.00	1	28.90	28.90	-1	4,372	-0.02%
2022/10/04	1	28.45	0	28.35	28.75	1	4,383	0.02%
2022/10/03	1	28.05	0	28.00	28.00	1	4,462	0.02%
2022/09/30	0	27.65	0	0.00	28.15	0	4,609	0.00%
2022/09/29	3	28.50	0	28.35	28.20	3	4,664	0.07%
2022/09/28	3.1	28.36	5	28.25	27.75	-2	4,663	-0.04%
2022/09/27	0	0.00	5	27.80	28.20	-5	4,600	-0.11%
2022/09/26	2	28.13	1	27.80	27.80	1	4,633	0.02%
2022/09/21	5	30.09	2	30.15	30.05	3	4,752	0.06%
2022/09/20	0	29.78	4	29.93	30.30	-4	4,883	-0.08%
2022/09/19	0	29.02	0	0.00	28.85	0	4,809	0.00%
2022/09/16	0	0.00	2	29.70	29.60	-2	4,830	-0.04%
2022/09/15	2	29.70	1	29.85	29.55	1	4,799	0.02%
2022/09/14	2	29.15	2.2	29.41	29.45	-0.2	4,721	0.00%
2022/09/13	1	29.15	0	0.00	29.20	1	4,755	0.02%
2022/09/12	1.2	29.36	0	0.00	29.30	1.2	4,786	0.02%
2022/09/08	0	0.00	1	28.80	28.90	-1	4,750	-0.02%
2022/09/06	0	0.00	1	28.50	28.50	-1	4,865	-0.02%
2022/09/05	1	28.85	19	28.91	28.85	-18	4,866	-0.37%
2022/09/01	4	29.64	0	0.00	29.55	4	4,867	0.08%
2022/08/31	10	30.47	2	30.18	30.30	8	4,882	0.16%
2022/08/29	1	29.40	0	0.00	29.50	1	4,860	0.02%
2022/08/26	2	30.65	1	30.90	30.60	1	4,817	0.02%
2022/08/25	0	0.00	1	30.60	30.70	-1	4,802	-0.02%
2022/08/23	1	30.15	0	0.00	30.35	1	4,826	0.02%
2022/08/22	0	0.00	8	30.99	30.55	-8	4,838	-0.17%
2022/08/19	5	30.50	0	0.00	30.55	5	4,798	0.11%
2022/08/17	5	30.32	1	30.45	30.25	4	4,779	0.08%
2022/08/16	1	31.40	1	31.20	31.20	0	4,682	0.00%
2022/08/15	0	0.00	3	31.10	31.25	-3	4,692	-0.06%
2022/08/11	22	30.36	1	30.40	30.30	21	4,891	0.43%
2022/08/10	6	30.32	2	30.40	30.30	4	4,986	0.08%
2022/08/09	2	30.03	2	29.95	30.10	0	4,986	0.00%
2022/08/08	1	29.20	0	0.00	29.70	1	4,982	0.02%
2022/08/05	2	30.03	0	0.00	29.95	2	4,964	0.04%
2022/08/04	35	30.25	0	0.00	29.90	35	4,959	0.71%
2022/08/03	51	30.88	0	0.00	30.50	51	4,927	1.04%
2022/08/02	75	31.42	1	31.35	31.35	74	4,893	1.51%
2022/08/01	0	32.00	2	32.25	31.95	-2	4,889	-0.04%
2022/07/29	33	30.53	12	31.51	31.90	21	4,757	0.44%
2022/07/28	60	30.50	0	0.00	30.40	60	4,468	1.34%
2022/07/26	22	30.35	0	0.00	30.10	22	4,433	0.50%
2022/07/22	1	31.60	3	31.65	31.35	-2	4,372	-0.05%
2022/07/21	17	31.19	17	31.70	31.75	0	4,397	0.00%
2022/07/20	1	31.85	5	31.61	31.20	-4	4,370	-0.09%
2022/07/19	0	31.15	20	31.50	31.50	-20	4,411	-0.45%
2022/07/14	0	0.00	5	30.80	30.90	-5	4,320	-0.12%
2022/07/13	0	0.00	1	30.05	30.00	-1	4,256	-0.02%
2022/07/12	1	29.30	0	0.00	29.25	1	4,282	0.02%
2022/07/11	2	30.30	0	0.00	30.20	2	4,322	0.05%
2022/07/08	0	0.00	5	30.14	30.30	-5	4,278	-0.12%
2022/07/07	1	28.55	0	0.00	28.90	1	4,186	0.02%
2022/07/06	0	0.00	6	28.86	28.60	-6	4,222	-0.14%
2022/07/05	3	27.88	2	27.70	28.10	1	4,306	0.02%
2022/07/04	6	27.93	1	28.15	27.55	5	4,364	0.11%
2022/07/01	1	28.50	6	28.88	28.35	-5	4,636	-0.11%
2022/06/30	1	29.00	0	0.00	28.80	1	4,741	0.02%
2022/06/29	5	30.19	0	0.00	30.20	5	4,745	0.11%
2022/06/28	0	0.00	3	30.67	30.80	-3	4,778	-0.06%
2022/06/27	6	29.91	0	0.00	29.80	6	4,773	0.13%
2022/06/24	0	0.00	3	29.63	29.80	-3	4,888	-0.06%
2022/06/23	0	0.00	3	28.90	28.90	-3	4,897	-0.06%
2022/06/22	0	0.00	2	28.40	28.45	-2	5,049	-0.04%
2022/06/21	0	0.00	1	28.30	28.75	-1	5,190	-0.02%
2022/06/20	2	27.30	0	0.00	27.20	2	5,300	0.04%
2022/06/17	5	28.00	0	0.00	28.30	5	5,413	0.09%
2022/06/15	0	0.00	1	29.05	29.35	-1	5,699	-0.02%
2022/06/13	2	28.48	0	0.00	28.45	2	5,760	0.03%
2022/06/10	1	29.30	0	0.00	29.30	1	5,851	0.02%
2022/06/08	0	29.90	2	29.75	29.70	-2	6,068	-0.03%
2022/06/07	0	0.00	1	29.75	29.55	-1	6,206	-0.02%
2022/06/06	0	0.00	1	29.50	29.30	-1	6,325	-0.02%
2022/06/01	0	29.50	0	0.00	29.45	0	6,505	0.00%
2022/05/31	1	29.10	0	0.00	29.15	1	6,659	0.02%
2022/05/30	1	29.30	16	29.40	29.40	-15	6,732	-0.22%
2022/05/27	0	0.00	1	28.90	28.90	-1	6,752	-0.01%
2022/05/26	1	28.85	0	0.00	28.55	1	6,779	0.01%
2022/05/25	0	0.00	1	28.70	28.95	-1	6,813	-0.01%
2022/05/24	2	28.65	1	28.30	28.25	1	6,884	0.01%
2022/05/23	22	29.06	0	0.00	28.80	22	6,884	0.32%
2022/05/20	24	30.11	3	30.00	29.40	21	6,919	0.30%
2022/05/19	30	29.25	0	0.00	29.60	30	6,804	0.44%
2022/05/18	3	29.00	2	29.30	29.45	1	6,814	0.01%
2022/05/17	0	0.00	2	28.38	28.50	-2	6,817	-0.03%
2022/05/16	1	27.45	0	0.00	27.35	1	6,873	0.01%
2022/05/13	0.1	27.45	2	27.45	27.50	-2	6,923	-0.03%
2022/05/12	1	26.95	0	0.00	26.55	1	6,994	0.01%
2022/05/11	1	27.25	0	0.00	27.25	1	7,008	0.01%
2022/05/10	1	27.45	0	0.00	27.45	1	7,051	0.01%
2022/05/09	2	27.30	1	27.20	27.15	1	7,221	0.01%
2022/05/06	5	28.79	0	0.00	28.70	5	7,247	0.07%
2022/05/05	1	29.70	0	0.00	29.75	1	7,312	0.01%
2022/04/29	0	0.00	1	29.35	28.95	-1	7,451	-0.01%
2022/04/28	0	0.00	2	29.10	28.85	-2	7,530	-0.03%
2022/04/27	0	0.00	2	28.80	28.75	-2	7,545	-0.03%
2022/04/26	11	29.39	3	29.23	29.20	8	7,622	0.10%
2022/04/25	22	29.54	1	29.70	29.20	21	7,678	0.27%
2022/04/22	6	31.18	2	31.20	31.05	4	7,645	0.05%
2022/04/21	1	31.65	3	31.63	31.60	-2	7,709	-0.03%
2022/04/20	4	32.24	3	32.33	32.30	1	7,785	0.01%
2022/04/19	1	31.85	3	32.20	32.05	-2	7,852	-0.03%
2022/04/18	7.1	31.60	2	31.30	31.30	5.1	8,049	0.06%
2022/04/15	23	31.86	12	31.85	31.90	11	8,136	0.14%
2022/04/14	75	32.51	1	32.30	32.30	74	8,330	0.89%
2022/04/13	1	32.65	0	0.00	32.85	1	8,546	0.01%
2022/04/12	5	32.00	0	0.00	32.50	5	9,449	0.05%
2022/04/11	5	33.23	1	32.70	32.70	4	9,696	0.04%
2022/04/08	2	34.15	1	34.75	34.15	1	9,656	0.01%
2022/04/07	11	35.65	13	35.89	34.05	-2	9,718	-0.02%
2022/04/06	5	35.60	0	0.00	35.70	5	9,652	0.05%
2022/04/01	2	35.08	3	35.80	35.90	-1	9,998	-0.01%
2022/03/31	18	36.01	3	36.02	35.50	15	11,313	0.13%
2022/03/30	2	35.85	11	35.76	35.95	-9	12,911	-0.07%
2022/03/29	5	35.23	7	36.01	34.90	-2	13,307	-0.02%
2022/03/28	1	35.10	0	0.00	35.55	1	13,210	0.01%
2022/03/25	1	35.55	1.1	36.06	35.60	-0.1	13,187	0.00%
2022/03/24	3	35.77	2	35.78	35.50	1	13,079	0.01%
2022/03/23	3	35.32	5	35.20	35.35	-2	13,109	-0.02%
2022/03/22	0	0.00	87	35.62	35.70	-87	13,328	-0.65%
2022/03/21	0	0.00	26	35.33	35.10	-26	13,991	-0.19%
2022/03/18	0	0.00	5	34.25	34.35	-5	14,029	-0.04%
2022/03/17	0	0.00	2	33.85	33.75	-2	14,278	-0.01%
2022/03/16	3	33.12	1	32.95	32.95	2	14,679	0.01%
2022/03/15	7	33.47	0	0.00	32.85	7	14,651	0.05%
2022/03/14	44	33.63	0	0.00	33.45	44	14,637	0.30%
2022/03/11	1	34.10	3	34.78	34.75	-2	14,521	-0.01%
2022/03/10	1	34.90	1	34.75	34.35	0	14,539	0.00%
2022/03/09	0	0.00	4	33.51	34.00	-4	14,477	-0.03%
2022/03/08	4.1	32.58	0	0.00	32.15	4.1	14,571	0.03%
2022/03/07	2	33.33	18	33.15	33.00	-16	14,967	-0.11%
2022/03/04	1	34.95	1	34.85	34.40	0	15,099	0.00%
2022/03/03	0	0.00	3	34.48	34.25	-3	15,121	-0.02%
2022/03/02	2	33.38	3	33.67	33.60	-1	15,242	-0.01%
2022/03/01	0	0.00	1	33.90	33.85	-1	15,363	-0.01%
2022/02/25	1	33.30	1	33.70	33.25	0	15,621	0.00%
2022/02/24	6	33.82	0	0.00	33.30	6	15,743	0.04%
2022/02/23	2	34.60	2	34.63	34.60	0	15,845	0.00%
2022/02/22	2	34.23	2	34.15	34.20	0	16,268	0.00%
2022/02/21	4	35.19	3	34.90	35.20	1	16,631	0.01%
2022/02/18	33	35.48	2	35.45	35.55	31	17,442	0.18%
2022/02/17	51	35.30	14	35.25	34.95	37	17,780	0.21%
2022/02/16	0	0.00	7	34.86	34.85	-7	18,411	-0.04%
2022/02/15	0	0.00	4	34.53	33.90	-4	18,703	-0.02%
2022/02/14	1	33.55	0	0.00	33.60	1	19,805	0.01%
2022/02/11	11	34.37	0	0.00	34.50	11	21,027	0.05%
2022/02/10	2	34.70	1	35.45	34.80	1	21,483	0.00%
2022/02/09	12	35.02	1	35.10	35.10	11	21,905	0.05%
2022/02/08	0	0.00	4	34.50	34.75	-4	22,079	-0.02%
2022/02/07	3	33.73	4	33.50	33.95	-1	22,587	0.00%
2022/01/26	11	32.15	0	0.00	31.95	11	22,967	0.05%
2022/01/25	7	32.74	2	32.13	32.10	5	23,820	0.02%
2022/01/24	3	32.68	2	32.68	32.80	1	24,747	0.00%
2022/01/21	1.1	34.23	0	0.00	33.40	1.1	26,168	0.00%
2022/01/20	0	34.15	2	33.95	34.10	-2	27,583	-0.01%
2022/01/19	11	34.66	3	34.57	34.10	8	28,672	0.03%
2022/01/18	2	34.20	2	34.05	34.10	0	29,621	0.00%
2022/01/17	1	33.80	1	34.65	34.60	0	29,597	0.00%
2022/01/14	6	33.29	12	33.59	33.55	-6	29,550	-0.02%
2022/01/13	3	34.02	0	0.00	34.00	3	29,675	0.01%
2022/01/12	4	34.57	2	34.70	34.30	2	29,584	0.01%
2022/01/11	7	34.96	6	35.21	34.50	1	29,498	0.00%
2022/01/10	3	35.47	23	35.77	35.75	-20	29,286	-0.07%
2022/01/07	15	36.58	9	36.60	36.25	6	29,165	0.02%
2022/01/06	12	37.35	15	37.47	37.35	-3	28,931	-0.01%
2022/01/05	35	38.10	20	37.78	37.15	15	28,728	0.05%
2022/01/04	16	36.84	2	37.13	37.10	14	27,826	0.05%
2022/01/03	2	36.05	1	36.30	35.95	1	27,520	0.00%
2021/12/30	2	36.65	0	0.00	36.60	2	27,480	0.01%
2021/12/29	21	36.65	1	36.50	36.65	20	27,441	0.07%
2021/12/28	9	37.39	8	37.12	36.90	1	27,314	0.00%
2021/12/27	59	37.96	15	37.78	37.60	44	27,062	0.16%
2021/12/24	19	38.08	70.3	38.54	39.95	-51.3	26,024	-0.20%
2021/12/23	25	36.28	22	36.64	36.35	3	24,424	0.01%
2021/12/22	6	35.43	0	0.00	35.20	6	24,030	0.02%
2021/12/21	14	34.97	4	35.04	35.15	10	24,146	0.04%
2021/12/20	3	34.92	6	35.34	35.30	-3	24,258	-0.01%
2021/12/17	15	35.28	1	35.70	35.20	14	24,494	0.06%
2021/12/16	3	35.57	7	36.04	36.00	-4	25,278	-0.02%
2021/12/15	12	36.45	5	35.89	35.00	7	25,333	0.03%
2021/12/14	3	35.58	69	35.09	35.60	-66	24,657	-0.27%
2021/12/13	71	35.55	10	35.91	35.50	61	24,521	0.25%
2021/12/10	0	0.00	3	35.55	36.00	-3	24,219	-0.01%
2021/12/09	0	0.00	4	34.13	34.00	-4	23,755	-0.02%
2021/12/08	10	34.00	5	34.10	33.80	5	23,674	0.02%
2021/12/07	3	33.52	3	33.90	33.55	0	23,573	0.00%
2021/12/06	8	33.74	1	33.80	33.80	7	23,497	0.03%
2021/12/03	0	0.00	3	33.15	33.15	-3	23,397	-0.01%
2021/12/02	9.1	32.59	6	32.37	32.35	3.1	23,306	0.01%
2021/12/01	20	32.73	8	32.81	33.25	12	23,147	0.05%
2021/11/30	0	0.00	14	35.65	35.00	-14	22,756	-0.06%
2021/11/29	2	33.45	0	0.00	34.50	2	22,557	0.01%
2021/11/26	7	34.60	37	34.49	34.40	-30	22,383	-0.13%
2021/11/25	8	34.58	17	34.41	34.40	-9	22,180	-0.04%
2021/11/24	10	34.92	58	34.67	34.75	-48	22,068	-0.22%
2021/11/23	16	35.26	26	35.25	35.20	-10	21,840	-0.05%
2021/11/22	40	35.66	32.2	35.59	35.40	7.8	21,725	0.04%
2021/11/19	69.2	35.67	68.4	36.20	35.90	0.8	21,562	0.00%
2021/11/18	21.3	36.29	74	36.23	36.00	-52.7	21,120	-0.25%
2021/11/17	161	38.20	118	38.12	37.30	43	20,685	0.21%	大買/大賣/
2021/11/16	15	36.55	15	36.97	37.25	0	19,849	0.00%
2021/11/15	46	37.24	45	37.12	37.25	1	19,423	0.01%
2021/11/12	29	35.97	63	35.66	35.85	-34	18,705	-0.18%
2021/11/11	54	37.54	10	37.04	36.25	44	18,338	0.24%
2021/11/10	61	37.28	48	38.03	37.10	13	17,216	0.08%
2021/11/09	38	34.84	31	34.93	34.90	7	15,946	0.04%
2021/11/08	32	34.09	66	34.70	34.70	-34	15,597	-0.22%
2021/11/05	23	33.82	20	34.15	34.25	3	15,295	0.02%
2021/11/04	64	34.59	55	34.52	34.40	9	14,950	0.06%
2021/11/03	44	33.72	32	33.42	33.30	12	14,421	0.08%
2021/11/02	74	35.22	58	33.60	33.10	16	14,291	0.11%
2021/11/01	57	36.01	36	35.81	36.30	21	13,606	0.15%
2021/10/29	44	33.63	74	33.71	34.60	-30	12,750	-0.24%
2021/10/28	105	32.44	96.3	32.28	32.20	8.7	11,254	0.08%	大買/
2021/10/27	33	30.42	108	30.93	31.95	-75	9,770	-0.77%	大賣/
2021/10/26	96	29.81	93.3	29.43	29.05	2.7	8,702	0.03%
2021/10/25	0	0.00	1	28.40	28.45	-1	7,660	-0.01%
2021/10/21	20	28.46	6	28.37	28.00	14	8,139	0.17%
2021/10/20	5	27.40	1	27.55	27.55	4	7,934	0.05%
2021/10/18	2	26.85	1	26.90	26.95	1	7,912	0.01%
2021/10/15	1	26.75	1	26.75	26.80	0	7,937	0.00%
2021/10/14	1	26.50	2	26.65	26.45	-1	7,930	-0.01%
2021/10/13	3.1	26.77	3	27.25	26.60	0.1	7,905	0.00%
2021/10/12	2.1	27.26	0	0.00	27.25	2.1	7,841	0.03%
2021/10/08	11	28.50	7	28.13	28.05	4	7,779	0.05%
2021/10/07	1.1	28.39	2	28.08	28.55	-0.9	7,768	-0.01%
2021/10/06	21	28.33	37	28.39	27.50	-16	7,741	-0.21%
2021/10/05	41	28.24	17	28.34	28.30	24	7,721	0.31%
2021/10/04	5	28.81	13	28.89	28.80	-8	7,622	-0.10%
2021/10/01	16	28.42	19	28.76	28.50	-3	7,383	-0.04%
2021/09/30	8	28.42	11	28.62	28.45	-3	7,122	-0.04%
2021/09/29	17	28.57	0	0.00	28.25	17	7,123	0.24%
2021/09/28	11	28.36	10	28.43	28.75	1	7,226	0.01%
2021/09/27	0	0.00	14	28.35	28.10	-14	7,833	-0.18%
2021/09/24	6	29.02	1	28.85	28.90	5	8,042	0.06%
2021/09/23	53	29.37	45.4	29.38	29.35	7.6	7,733	0.10%
2021/09/22	44.4	28.18	80	28.50	29.40	-35.6	6,798	-0.52%
2021/09/17	12	27.85	10	27.75	27.90	2	6,444	0.03%
2021/09/16	13	27.87	0	0.00	27.25	13	6,417	0.20%
2021/09/15	5	27.35	15	27.41	27.35	-10	6,317	-0.16%
2021/09/14	0	0.00	4	27.00	26.95	-4	6,255	-0.06%
2021/09/13	0	0.00	1	26.85	26.80	-1	6,254	-0.02%
2021/09/10	2	26.45	0	0.00	26.55	2	6,269	0.03%
2021/09/08	1	26.75	0	0.00	26.30	1	6,296	0.02%
2021/09/06	2	27.05	5	27.65	26.80	-3	6,296	-0.05%
2021/09/03	0	0.00	5	27.29	27.25	-5	6,211	-0.08%
2021/09/02	1	26.95	0	0.00	26.55	1	6,134	0.02%
2021/09/01	0	0.00	1	27.25	27.25	-1	6,095	-0.02%
2021/08/30	3	26.80	0	0.00	26.80	3	6,089	0.05%
2021/08/26	1	26.80	3	26.78	26.55	-2	6,004	-0.03%
2021/08/25	0	0.00	14	26.25	26.70	-14	5,983	-0.23%
2021/08/24	1	26.00	0	0.00	25.90	1	5,981	0.02%
2021/08/23	1.1	26.05	0	0.00	26.10	1.1	6,001	0.02%
2021/08/20	0	0.00	3	25.40	25.50	-3	6,031	-0.05%
2021/08/19	10	25.52	0	0.00	25.30	10	6,012	0.17%
2021/08/18	4	25.59	0	0.00	26.40	4	6,042	0.07%
2021/08/17	4	26.01	10	26.02	26.00	-6	6,029	-0.10%
2021/08/16	3	26.45	3	26.40	26.45	0	6,022	0.00%
2021/08/13	15.1	27.02	0	0.00	27.00	15.1	5,997	0.25%
2021/08/12	22	27.70	12	27.97	27.30	10	5,980	0.17%
2021/08/11	2	27.25	11	27.82	27.90	-9	5,844	-0.15%
2021/08/10	1	27.45	0	0.00	27.25	1	5,705	0.02%
2021/08/09	0	0.00	1	28.05	27.80	-1	5,752	-0.02%
2021/08/06	55	28.35	41.1	28.83	28.45	13.9	5,749	0.24%
2021/08/05	15	27.74	7	27.85	27.50	8	5,460	0.15%
2021/08/04	3	27.72	9	27.90	28.05	-6	5,397	-0.11%
2021/08/03	1	27.00	0	0.00	26.85	1	5,384	0.02%
2021/08/02	1	27.00	8	26.93	27.10	-7	5,506	-0.13%
2021/07/30	2	27.10	4	27.03	26.95	-2	5,531	-0.04%
2021/07/29	5	27.19	5	27.05	27.05	0	5,629	0.00%
2021/07/28	19	27.37	3	26.97	27.50	16	5,589	0.29%
2021/07/27	11	28.19	21	27.96	28.30	-10	5,543	-0.18%
2021/07/26	5	26.90	3	26.92	26.80	2	5,184	0.04%
2021/07/22	1	26.25	2	26.30	26.10	-1	5,367	-0.02%
2021/07/21	10	26.14	0	0.00	25.90	10	5,396	0.19%
2021/07/20	10	26.56	7	26.44	26.45	3	5,393	0.06%
2021/07/19	11	27.05	0	0.00	26.95	11	5,420	0.20%
2021/07/16	0	0.00	2	27.00	26.85	-2	5,517	-0.04%
2021/07/15	1	26.60	0	0.00	26.75	1	5,614	0.02%
2021/07/14	4	26.63	1	26.50	26.50	3	5,657	0.05%
2021/07/13	3	27.73	0	0.00	27.15	3	5,649	0.05%
2021/07/12	7	27.53	3	26.90	27.55	4	5,613	0.07%
2021/07/09	5	26.84	5	26.80	26.85	0	5,555	0.00%
2021/07/08	6	27.42	0	27.50	27.25	6	5,633	0.11%
2021/07/07	4.1	27.48	0	0.00	27.35	4.1	5,739	0.07%
2021/07/06	2	28.13	4	27.90	27.90	-2	5,753	-0.03%
2021/07/05	33	28.92	1	29.00	28.85	32	5,841	0.55%
2021/07/02	24	28.86	13	28.80	28.90	11	5,701	0.19%
2021/07/01	3	27.30	44.9	27.60	27.50	-41.9	5,185	-0.81%
2021/06/30	6.6	25.97	0	0.00	26.00	6.6	5,396	0.12%
2021/06/29	6.3	25.87	0	0.00	25.85	6.3	5,802	0.11%
2021/06/28	2.1	26.36	2	26.25	26.25	0.1	5,815	0.00%
2021/06/25	6	27.33	4	27.59	27.70	2	5,871	0.03%
2021/06/24	3	27.20	10	27.30	27.15	-7	5,800	-0.12%
2021/06/18	2	27.05	0	27.20	27.00	2	5,929	0.03%
2021/06/16	0	0.00	2	27.25	27.15	-2	6,019	-0.03%
2021/06/11	0.1	27.00	0	0.00	26.85	0.1	6,058	0.00%
2021/06/08	0	0.00	55	26.55	26.55	-55	6,165	-0.89%
2021/06/07	1	26.20	1	26.70	26.50	0	6,237	0.00%
2021/06/02	0	0.00	6	26.90	26.80	-6	6,332	-0.09%
2021/06/01	1	26.65	10	26.65	26.65	-9	6,455	-0.14%
2021/05/31	1	26.25	4	26.35	26.40	-3	6,475	-0.05%
2021/05/28	55	26.22	1	26.40	26.35	54	6,488	0.83%
2021/05/26	1	25.75	0	0.00	25.70	1	6,527	0.02%
2021/05/25	1	25.75	0	0.00	25.75	1	6,504	0.02%
2021/05/24	1	25.20	0	0.00	25.75	1	6,556	0.02%
2021/05/20	1	25.15	11	25.47	25.15	-10	6,854	-0.15%
2021/05/18	0	0.00	2	24.00	24.80	-2	6,952	-0.03%
2021/05/17	1	22.70	0	0.00	23.00	1	6,981	0.01%
2021/05/14	2	25.25	0	0.00	24.80	2	6,950	0.03%
2021/05/13	0	0.00	1	24.80	25.05	-1	7,022	-0.01%
2021/05/12	2	25.75	4	25.89	25.45	-2	6,988	-0.03%
2021/05/11	15	27.46	10	27.13	26.55	5	6,855	0.07%
2021/05/10	2	28.65	4	28.50	28.25	-2	6,814	-0.03%
2021/05/07	3	28.98	2	28.93	28.95	1	6,742	0.01%
2021/05/06	1	29.20	5	28.51	29.05	-4	6,726	-0.06%
2021/05/05	2	27.30	0	0.00	27.20	2	6,620	0.03%
2021/05/04	2	26.95	8	27.50	27.20	-6	6,710	-0.09%
2021/05/03	2	28.75	3	28.70	28.50	-1	6,635	-0.02%
2021/04/29	10	29.70	0	0.00	29.45	10	6,620	0.15%
2021/04/28	1	30.05	25	29.97	29.90	-24	6,596	-0.36%
2021/04/27	0	0.00	1	29.10	29.10	-1	6,536	-0.02%
2021/04/26	2	29.10	36	29.10	29.05	-34	6,546	-0.52%
2021/04/23	2	29.05	0	0.00	29.05	2	6,574	0.03%
2021/04/22	24	29.66	1	30.10	29.05	23	6,618	0.35%
2021/04/21	13	29.90	25	30.27	29.95	-12	6,558	-0.18%
2021/04/20	2	29.50	0	0.00	29.65	2	6,499	0.03%
2021/04/19	1	29.50	0	0.00	29.45	1	6,594	0.02%
2021/04/16	11	29.20	0	0.00	29.25	11	6,646	0.17%
2021/04/15	6	29.15	55	29.20	29.05	-49	6,984	-0.70%
2021/04/14	69	28.90	11	28.85	28.95	58	7,744	0.75%
2021/04/13	6	30.15	0	0.00	29.25	6	7,860	0.08%
2021/04/12	7	30.14	0	0.00	30.15	7	7,837	0.09%
2021/04/09	2	30.28	5	30.20	30.10	-3	7,846	-0.04%
2021/04/08	14	31.25	3	31.28	30.95	11	7,669	0.14%
2021/04/07	11	31.24	21	31.31	31.30	-10	7,565	-0.13%
2021/04/06	26	31.00	34	30.78	31.35	-8	7,343	-0.11%
2021/04/01	70	29.73	60	29.72	29.90	10	6,835	0.15%
2021/03/31	0	0.00	31	29.14	28.95	-31	6,472	-0.48%
2021/03/30	5	29.25	21	29.16	29.15	-16	6,609	-0.24%
2021/03/29	2	28.65	1	28.65	28.65	1	6,537	0.02%
2021/03/25	5	28.87	2	28.93	28.70	3	6,643	0.05%
2021/03/24	3	28.73	0	0.00	28.60	3	6,640	0.05%
2021/03/23	25	29.00	42	29.13	28.75	-17	6,679	-0.25%
2021/03/22	54	29.06	3	29.05	29.20	51	6,663	0.77%
2021/03/19	26	28.80	0	0.00	28.90	26	6,684	0.39%
2021/03/18	30	28.73	2	28.70	28.70	28	6,677	0.42%
2021/03/17	0	0.00	10	28.63	28.65	-10	6,757	-0.15%
2021/03/16	1	28.45	5	28.40	28.40	-4	6,885	-0.06%
2021/03/15	1	28.40	0	0.00	28.35	1	6,999	0.01%
2021/03/12	0	0.00	14	28.52	28.55	-14	7,075	-0.20%
2021/03/11	7	28.49	0	0.00	28.70	7	7,383	0.09%
2021/03/09	2	28.60	0	0.00	28.60	2	7,626	0.03%
2021/03/08	0	0.00	1	29.55	28.95	-1	7,746	-0.01%
2021/03/05	5	28.82	7	29.19	29.30	-2	7,831	-0.03%
2021/03/04	0	0.00	10	28.70	28.75	-10	7,950	-0.13%
2021/03/03	1	28.55	0	0.00	28.75	1	8,118	0.01%
2021/02/26	1	29.00	0.2	29.00	29.30	0.8	9,090	0.01%
2021/02/25	6	29.50	43	29.31	29.40	-37	9,524	-0.39%
2021/02/24	43	29.84	20	30.04	29.30	23	9,629	0.24%
2021/02/23	1	29.75	10	29.70	29.70	-9	9,582	-0.09%
2021/02/22	19	30.25	26	30.22	30.10	-7	9,545	-0.07%
2021/02/19	6	29.58	0	0.00	29.75	6	9,340	0.06%
2021/02/18	0	0.00	2	29.20	29.15	-2	9,323	-0.02%
2021/02/17	1	28.55	7	28.64	28.95	-6	9,339	-0.06%
2021/02/05	25	28.84	0	0.00	28.85	25	9,308	0.27%
2021/02/04	9	28.87	108	28.98	29.10	-99	9,358	-1.06%	大賣/
2021/02/03	2	28.65	1	28.65	28.50	1	9,326	0.01%
2021/02/02	15	27.93	5	28.15	28.20	10	9,438	0.11%
2021/02/01	26	27.33	20	27.65	27.90	6	9,682	0.06%
2021/01/29	25	28.61	1	28.25	28.20	24	9,673	0.25%
2021/01/28	25	28.63	25	28.80	28.80	0	9,829	0.00%
2021/01/27	10	28.70	10	28.95	29.15	0	9,855	0.00%
2021/01/26	3	28.95	63	29.21	28.85	-60	9,887	-0.61%
2021/01/25	2	28.35	1	28.60	28.40	1	9,849	0.01%
2021/01/22	1	28.60	10	28.21	28.60	-9	9,901	-0.09%
2021/01/21	31	28.21	60	28.50	27.95	-29	9,941	-0.29%
2021/01/20	12	28.33	2	28.48	28.20	10	10,007	0.10%
2021/01/19	4	29.39	0	0.00	29.20	4	9,997	0.04%
2021/01/18	0	0.00	30	28.60	29.15	-30	10,064	-0.30%
2021/01/15	1	29.25	0	0.00	28.80	1	10,122	0.01%
2021/01/14	0	0.00	1	29.20	29.55	-1	10,154	-0.01%
2021/01/13	10	29.10	7	29.04	29.05	3	10,198	0.03%
2021/01/12	6	29.16	39	29.04	29.00	-33	10,221	-0.32%
2021/01/11	45	29.77	30	29.61	29.65	15	10,156	0.15%
2021/01/08	8	30.08	7	29.78	30.20	1	10,271	0.01%
2021/01/07	33	30.71	20	30.91	31.25	13	10,264	0.13%
2021/01/06	39	29.94	32	29.16	29.45	7	10,401	0.07%
2021/01/05	32	29.60	13	29.59	29.50	19	10,848	0.18%
2021/01/04	10	29.48	0	0.00	29.30	10	10,806	0.09%
2020/12/31	1	29.00	0	0.00	28.95	1	10,719	0.01%
2020/12/30	1	29.20	2	29.23	29.00	-1	10,720	-0.01%
2020/12/29	11	29.12	3	28.88	28.85	8	10,861	0.07%
2020/12/28	0	0.00	1	28.70	29.05	-1	10,807	-0.01%
2020/12/25	1	29.05	8	28.92	28.85	-7	10,741	-0.07%
2020/12/24	4	29.14	3	29.20	29.05	1	10,699	0.01%
2020/12/23	108	28.17	3	28.55	28.45	105	10,545	1.00%	大買/鉅額交易
2020/12/22	26	28.26	0	0.00	27.80	26	10,587	0.25%
2020/12/21	2	28.05	0	0.00	28.20	2	10,567	0.02%
2020/12/18	5	27.80	0	0.00	28.00	5	10,552	0.05%
2020/12/17	10	28.75	0	0.00	28.30	10	10,550	0.09%
2020/12/16	2	28.30	0	0.00	28.50	2	10,647	0.02%
2020/12/15	16	28.12	1	28.10	28.05	15	10,752	0.14%
2020/12/14	0	0.00	0.2	28.15	28.75	-0.2	10,775	0.00%
2020/12/11	14	28.40	11	28.45	28.55	3	10,797	0.03%
2020/12/10	13	29.07	5	29.00	28.95	8	10,799	0.07%
2020/12/09	31.1	29.42	0	0.00	29.45	31.1	10,678	0.29%
2020/12/08	1.1	29.66	5	29.80	29.65	-4	10,686	-0.04%
2020/12/07	5	30.45	9	30.11	30.10	-4	10,646	-0.04%
2020/12/04	16	29.52	10	29.85	29.55	6	10,389	0.06%
2020/12/03	50.1	29.98	0	0.00	29.65	50.1	10,475	0.48%
2020/12/02	3	29.48	0	0.00	29.35	3	10,456	0.03%
2020/12/01	2.1	29.21	0	0.00	29.25	2.1	10,437	0.02%
2020/11/30	18	29.49	16	29.73	29.55	2	10,438	0.02%
2020/11/27	16	28.94	20	28.90	28.90	-4	10,370	-0.04%
2020/11/26	33	29.00	14	28.84	28.60	19	10,410	0.18%
2020/11/25	23	29.03	159.1	29.02	28.70	-136.1	10,293	-1.32%	大賣/鉅額交易
2020/11/24	114	28.12	10	28.10	28.00	104	9,916	1.05%	大買/鉅額交易
2020/11/23	3	26.70	4	26.95	27.05	-1	10,531	-0.01%
2020/11/18	24	26.37	0	0.00	26.40	24	12,277	0.20%
2020/11/17	7	26.56	0	0.00	26.30	7	12,330	0.06%
2020/11/16	7	26.59	0	0.00	26.50	7	12,539	0.06%
2020/11/12	0	0.00	5	26.60	26.70	-5	12,992	-0.04%
2020/11/11	22	26.68	25	26.90	27.00	-3	13,063	-0.02%
2020/11/10	0	0.00	1	26.80	26.60	-1	13,212	-0.01%
2020/11/05	6	27.26	49	27.04	27.05	-43	13,502	-0.32%
2020/11/04	21	26.70	1	26.75	26.70	20	14,041	0.14%
2020/11/03	1	26.60	2	26.85	26.65	-1	14,123	-0.01%
2020/11/02	2	26.18	1	26.10	26.25	1	14,129	0.01%
2020/10/30	1	26.25	0	0.00	26.10	1	14,159	0.01%
2020/10/29	19	26.59	0	0.00	26.60	19	14,257	0.13%
2020/10/28	9	27.01	4	27.03	26.80	5	14,356	0.03%
2020/10/27	5	26.72	10	26.70	26.65	-5	14,261	-0.04%
2020/10/26	7	27.11	2	27.05	27.00	5	14,253	0.04%
2020/10/23	0	0.00	2	27.00	26.80	-2	14,219	-0.01%
2020/10/22	7	26.87	11	27.04	26.65	-4	14,153	-0.03%
2020/10/21	11	26.84	1	26.90	26.60	10	14,090	0.07%
2020/10/19	0	0.00	9	26.70	26.40	-9	14,127	-0.06%
2020/10/16	3	27.17	0	0.00	26.30	3	14,211	0.02%
2020/10/15	11	27.61	13	27.04	26.70	-2	14,127	-0.01%
2020/10/14	112	27.30	144	27.23	27.35	-32	13,843	-0.23%	大買/大賣/
2020/10/13	42	26.49	33	26.28	26.85	9	13,162	0.07%
2020/10/12	15	25.32	0	0.00	25.40	15	12,871	0.12%
2020/10/06	1	25.20	1	25.10	25.20	0	13,424	0.00%
2020/09/24	1	24.10	5	24.15	24.05	-4	13,606	-0.03%
2020/09/21	3	26.25	4	25.88	25.55	-1	13,707	-0.01%
2020/09/18	1	25.80	12	25.81	25.85	-11	13,614	-0.08%
2020/09/16	5	25.40	0	0.00	25.15	5	13,427	0.04%
2020/09/15	5	25.05	0	0.00	25.35	5	13,387	0.04%
2020/09/14	1	24.45	1	24.70	24.70	0	13,326	0.00%
2020/09/11	0	0.00	5	24.35	24.30	-5	13,291	-0.04%
2020/09/09	0.1	25.50	0	0.00	25.30	0.1	13,065	0.00%
2020/09/08	10.5	25.65	5	25.83	25.65	5.5	12,970	0.04%
2020/09/07	0	0.00	2	26.05	25.60	-2	12,800	-0.02%
2020/09/04	1	25.40	2	24.85	25.40	-1	12,613	-0.01%
2020/09/03	12	25.30	10	25.25	25.30	2	12,470	0.02%
2020/09/02	42	25.51	40	25.60	25.50	2	12,328	0.02%
2020/09/01	13	25.22	1	25.45	25.25	12	12,153	0.10%
2020/08/31	43	25.90	42	26.42	25.85	1	11,924	0.01%
2020/08/28	3	26.32	3	26.25	26.20	0	11,663	0.00%
2020/08/27	52	26.70	71	26.71	26.30	-19	11,390	-0.17%
2020/08/26	55	25.71	47	26.15	25.65	8	10,297	0.08%
2020/08/25	98	25.78	75	25.45	26.40	23	9,697	0.24%
2020/08/24	4	24.59	9	24.64	24.95	-5	8,780	-0.06%
2020/08/21	7	23.66	0	0.00	24.00	7	8,376	0.08%
2020/08/20	2	23.78	3	24.22	23.40	-1	8,269	-0.01%
2020/08/19	2	25.70	10	25.53	25.45	-8	7,991	-0.10%
2020/08/18	3	24.90	4	24.74	24.80	-1	7,530	-0.01%
2020/08/17	45	24.70	44	24.91	24.70	1	7,421	0.01%
2020/08/14	8	24.73	6	24.75	24.85	2	7,251	0.03%
2020/08/13	0	0.00	1	24.15	24.00	-1	7,003	-0.01%
2020/08/12	5	24.71	0	0.00	24.55	5	6,865	0.07%
2020/08/11	60	24.86	46	25.33	24.80	14	6,718	0.21%
2020/08/10	7	24.66	10	24.65	25.30	-3	6,250	-0.05%
2020/08/07	3	23.53	2	23.55	23.50	1	5,512	0.02%
2020/08/06	0	0.00	2	23.40	23.10	-2	5,373	-0.04%
2020/08/04	1	23.30	21	23.21	23.30	-20	5,214	-0.38%
2020/08/03	5	23.15	5	23.25	23.20	0	5,131	0.00%
2020/07/30	14	22.70	10	22.58	22.70	4	4,934	0.08%
2020/07/29	2	21.90	7	22.30	22.75	-5	4,872	-0.10%
2020/07/28	5	21.66	5	22.40	21.60	0	4,798	0.00%
2020/07/27	10	21.97	0	0.00	21.90	10	4,777	0.21%
2020/07/24	9	22.79	14	22.28	22.35	-5	4,727	-0.11%
2020/07/23	6	22.97	33	23.10	22.95	-27	4,609	-0.59%
2020/07/22	1	22.70	11	22.98	23.25	-10	4,529	-0.22%
2020/07/21	35	22.69	0	0.00	22.40	35	4,421	0.79%
2020/07/17	1	23.15	0	0.00	23.15	1	4,216	0.02%
2020/07/16	27	23.59	29	22.96	23.60	-2	3,989	-0.05%
2020/07/15	28	22.69	69	22.67	22.70	-41	3,602	-1.14%
2020/07/14	55	21.63	11	21.61	22.30	44	3,287	1.34%
2020/07/13	3	21.18	2	21.40	21.10	1	3,001	0.03%
2020/07/10	0	0.00	2	20.45	21.10	-2	2,971	-0.07%
2020/07/08	4	21.05	0	0.00	20.70	4	2,907	0.14%
2020/07/07	2	20.58	0	0.00	20.65	2	2,813	0.07%
2020/07/06	2	20.50	0	0.00	20.55	2	2,786	0.07%
2020/07/01	0	0.00	8	20.69	21.00	-8	2,564	-0.31%
2020/06/30	2	19.70	0	0.00	19.65	2	2,359	0.08%
2020/06/29	2	19.65	0	0.00	19.55	2	2,360	0.08%
2020/06/24	0	0.00	3	20.90	20.95	-3	2,304	-0.13%
2020/06/22	0	0.00	1	20.70	20.70	-1	2,383	-0.04%
2020/06/11	0	0.00	2	20.63	20.50	-2	2,549	-0.08%
2020/06/08	0	0.00	30	20.90	21.00	-30	2,685	-1.12%
2020/06/05	0	0.00	20	20.90	20.95	-20	2,688	-0.74%
2020/06/04	0	0.00	1	21.00	20.95	-1	2,737	-0.04%
2020/06/01	30	20.65	6	20.65	20.65	24	2,800	0.86%
2020/05/26	20	20.55	10	20.40	20.40	10	2,887	0.35%
2020/05/22	0	0.00	40	20.40	20.25	-40	2,932	-1.36%
2020/05/21	0	0.00	5	20.61	20.65	-5	2,951	-0.17%
2020/05/20	20	20.60	0	0.00	20.50	20	2,976	0.67%
2020/05/19	20	20.20	0	0.00	20.55	20	3,059	0.65%
2020/05/18	0	0.00	6	19.78	19.70	-6	3,072	-0.20%
2020/05/15	0	0.00	4	20.01	19.95	-4	3,112	-0.13%
2020/05/14	0	0.00	31	20.10	20.00	-31	3,180	-0.97%
2020/05/13	2	20.50	0	0.00	20.55	2	3,186	0.06%
2020/05/12	12	20.46	11	20.50	20.50	1	3,246	0.03%
2020/05/11	6	20.40	0	0.00	20.40	6	3,273	0.18%
2020/05/08	28	20.86	0	0.00	20.40	28	3,271	0.86%
2020/05/07	0	0.00	5	20.70	21.20	-5	3,191	-0.16%
2020/05/06	18	20.55	1	20.55	20.50	17	3,212	0.53%
2020/05/04	5	20.54	1	20.55	20.50	4	3,346	0.12%
2020/04/29	1	20.50	1	20.50	20.50	0	3,390	0.00%
2020/04/28	1	20.30	0	0.00	20.30	1	3,444	0.03%
2020/04/27	3	20.25	0	0.00	20.20	3	3,585	0.08%
2020/04/24	1	20.20	0	0.00	20.10	1	3,622	0.03%
2020/04/21	5	19.80	4	19.55	19.20	1	3,741	0.03%
2020/04/20	0	19.95	0	0.00	19.80	0	3,824	0.00%
2020/04/17	2	19.93	0	0.00	19.90	2	3,946	0.05%
2020/04/16	0	0.00	11	19.94	20.00	-11	3,918	-0.28%
2020/04/15	0	0.00	15	20.10	20.10	-15	3,922	-0.38%
2020/04/14	0	0.00	1	19.90	20.00	-1	3,916	-0.03%
2020/04/13	3	19.73	25	19.53	19.80	-22	3,913	-0.56%
2020/04/10	0	0.00	5	19.10	19.20	-5	3,842	-0.13%
2020/04/09	11	19.46	10	19.10	19.10	1	3,886	0.03%
2020/04/08	13	18.91	1	19.20	19.25	12	3,879	0.31%
2020/04/06	0	0.00	1	17.95	18.30	-1	3,965	-0.03%
2020/04/01	1	17.85	1	18.10	18.10	0	3,974	0.00%
2020/03/31	5	18.15	5	18.10	17.95	0	3,977	0.00%
2020/03/30	10	17.85	0	0.00	18.05	10	4,001	0.25%
2020/03/27	3	18.63	15	18.43	18.20	-12	4,021	-0.30%
2020/03/26	4	17.65	0	0.00	17.70	4	3,905	0.10%
2020/03/25	15	17.80	0	0.00	17.70	15	3,884	0.39%
2020/03/20	2	16.85	0	0.00	16.85	2	3,879	0.05%
2020/03/17	6	17.65	5	17.20	17.40	1	3,870	0.03%
2020/03/16	1	18.90	10	18.90	18.25	-9	3,862	-0.23%
2020/03/13	15	18.43	0	0.00	18.80	15	3,864	0.39%
2020/03/12	5	20.15	10	20.50	19.90	-5	3,867	-0.13%
2020/03/11	1	21.30	0	0.00	21.30	1	3,829	0.03%
2020/03/10	4	21.88	0	0.00	21.85	4	3,833	0.10%
2020/03/09	0	0.00	10	22.40	22.05	-10	3,775	-0.26%
2020/03/05	5	23.35	0	0.00	23.30	5	3,712	0.13%
2020/03/04	5	23.05	5	23.15	23.10	0	3,770	0.00%
2020/03/03	0	0.00	1	23.50	23.30	-1	3,815	-0.03%
2020/03/02	10	23.25	0	0.00	23.10	10	3,978	0.25%
2020/02/27	1	23.75	5	23.35	23.35	-4	4,062	-0.10%
2020/02/26	0	0.00	0.1	24.05	23.95	-0.1	4,114	0.00%
2020/02/25	0	0.00	5	23.90	24.05	-5	4,137	-0.12%
2020/02/21	0	0.00	5	24.55	24.35	-5	4,146	-0.12%
2020/02/20	0	0.00	14	24.60	24.50	-14	4,153	-0.34%
2020/02/19	11	24.35	0	0.00	24.35	11	4,138	0.27%
2020/02/18	4	23.95	5	24.10	24.10	-1	4,320	-0.02%
2020/02/17	5	23.80	0	0.00	24.05	5	4,607	0.11%
2020/02/14	15	23.58	0	0.00	23.55	15	4,521	0.33%
2020/02/13	5	23.55	10	23.50	23.35	-5	4,508	-0.11%
2020/02/12	0	0.00	1	23.25	23.25	-1	4,518	-0.02%
2020/02/07	0	0.00	10	22.90	22.95	-10	4,514	-0.22%
2020/02/06	14	23.29	0	0.00	23.35	14	4,491	0.31%
2020/02/05	0	0.00	30	22.65	22.50	-30	4,420	-0.68%
2020/02/04	10	22.75	0	0.00	22.80	10	4,384	0.23%
2020/02/03	10	22.40	10	21.70	22.50	0	4,378	0.00%
2020/01/31	0	0.00	35	23.06	23.30	-35	4,319	-0.81%
2020/01/30	29	23.23	0	0.00	22.85	29	4,275	0.68%
2020/01/14	6	25.25	3	25.17	25.00	3	4,057	0.07%
2020/01/13	0	0.00	30	24.90	24.85	-30	3,956	-0.76%
2020/01/08	0	0.00	6	23.80	23.60	-6	3,819	-0.16%
2020/01/07	35	23.94	0	0.00	23.80	35	3,796	0.92%
2020/01/06	0	0.00	25	24.04	23.95	-25	3,775	-0.66%
2020/01/03	3	24.33	20	24.25	24.25	-17	3,793	-0.45%
2020/01/02	1	24.55	3	24.55	24.40	-2	3,817	-0.05%
2019/12/31	0	0.00	3	24.20	24.15	-3	3,841	-0.08%
2019/12/30	20	24.58	51	24.45	24.50	-31	3,801	-0.82%
2019/12/25	3	24.05	0	0.00	24.05	3	3,655	0.08%
2019/12/19	1	23.75	2.1	23.70	23.85	-1.1	3,637	-0.03%
2019/12/18	40	23.88	0	0.00	23.75	40	3,654	1.09%
2019/12/17	10	23.70	0	0.00	23.80	10	3,649	0.27%
2019/12/16	0	0.00	1	23.50	23.75	-1	3,639	-0.03%
2019/12/12	11	24.05	0	0.00	23.95	11	3,564	0.31%
2019/12/10	20	23.95	0	0.00	24.05	20	3,476	0.58%
2019/12/09	10	23.80	15	23.90	23.90	-5	3,438	-0.15%
2019/12/05	15	23.80	15	23.62	23.60	0	3,373	0.00%
2019/12/03	15	23.60	0	0.00	23.55	15	3,520	0.43%
2019/11/29	1	23.55	0	0.00	23.60	1	3,547	0.03%
2019/11/28	1	23.95	4	24.30	23.90	-3	3,500	-0.09%
2019/11/27	7	24.61	9	24.35	24.35	-2	3,552	-0.06%
2019/11/26	2	23.83	0	0.00	24.00	2	3,402	0.06%
2019/11/25	7	23.79	8	23.73	23.70	-1	3,296	-0.03%
2019/11/21	0	0.00	3	22.85	23.25	-3	3,227	-0.09%
2019/11/19	1	23.30	0	0.00	23.35	1	3,395	0.03%
2019/11/18	3	23.55	2	23.20	23.15	1	3,401	0.03%
2019/11/15	8	23.45	4	23.23	23.25	4	3,352	0.12%
2019/11/14	11	22.71	22	22.80	22.95	-11	3,139	-0.35%
2019/11/13	0	0.00	2	21.80	21.85	-2	2,844	-0.07%
2019/11/12	2	21.70	0	0.00	21.85	2	2,892	0.07%
2019/11/11	6	21.75	6	21.87	21.60	0	2,949	0.00%
2019/11/06	0	0.00	3	22.60	22.55	-3	3,240	-0.09%
2019/11/04	21	22.60	0	0.00	22.65	21	3,244	0.65%
2019/10/30	0	0.00	1	22.40	22.40	-1	3,290	-0.03%
2019/10/25	8	22.52	5	22.80	22.50	3	3,564	0.08%
2019/10/24	0	0.00	3	22.32	22.35	-3	3,504	-0.09%
2019/10/23	0	0.00	30	22.25	22.20	-30	3,511	-0.85%
2019/10/22	0	0.00	28	22.50	22.30	-28	3,512	-0.80%
2019/10/21	1	22.20	0	0.00	22.30	1	3,481	0.03%
2019/10/17	15	21.95	0	0.00	21.90	15	3,474	0.43%
2019/10/15	20	22.05	0	0.00	21.95	20	3,474	0.58%
2019/10/14	0	0.00	31	22.30	22.05	-31	3,471	-0.89%
2019/10/09	11	22.01	0	0.00	22.00	11	3,465	0.32%
2019/10/07	1	21.90	0	0.00	22.30	1	3,385	0.03%
2019/10/03	10	21.45	0	0.00	21.50	10	3,442	0.29%
2019/10/02	10	21.45	0	0.00	21.50	10	3,470	0.29%
2019/10/01	20	21.65	0	0.00	21.50	20	3,465	0.58%
2019/09/23	3	22.55	53	22.52	22.50	-50	3,460	-1.44%
2019/09/20	5	22.35	0	0.00	22.35	5	3,437	0.15%
2019/09/18	30	22.00	0	0.00	22.00	30	3,392	0.88%
2019/09/17	5	22.00	0	0.00	21.90	5	3,404	0.15%
2019/09/12	20	22.30	0	0.00	22.25	20	3,604	0.55%
2019/09/10	1	22.35	2	22.10	22.10	-1	3,584	-0.03%
2019/09/06	10	22.75	50	22.86	22.65	-40	3,516	-1.14%
2019/09/05	0	0.00	76	22.98	22.95	-76	3,455	-2.20%
2019/09/04	42	22.50	0	0.00	22.65	42	3,324	1.26%
2019/09/03	0	0.00	12	22.40	22.35	-12	3,285	-0.37%
2019/09/02	20	22.20	0	0.00	22.45	20	3,267	0.61%
2019/08/30	50	22.50	7	22.18	22.15	43	3,245	1.32%
2019/08/26	1	21.45	0	0.00	21.55	1	3,101	0.03%
2019/08/23	15	22.47	5	22.25	22.05	10	3,080	0.32%
2019/08/22	2	23.35	0	0.00	23.40	2	2,951	0.07%
2019/08/21	0	0.00	2	23.05	23.10	-2	2,853	-0.07%
2019/08/19	0	0.00	11	23.05	23.10	-11	2,763	-0.40%
2019/08/16	2	22.75	0	0.00	22.85	2	2,745	0.07%
2019/08/15	26	22.83	0	0.00	22.80	26	2,707	0.96%
2019/08/14	0	0.00	20	23.50	23.10	-20	2,666	-0.75%
2019/08/13	15	23.28	47	23.36	23.30	-32	2,616	-1.22%
2019/08/12	50	23.04	0	0.00	23.55	50	2,551	1.96%
2019/08/08	10	22.79	5	22.70	22.75	5	2,376	0.21%
2019/08/06	8	21.60	0	0.00	21.90	8	2,291	0.35%
2019/08/02	0	0.00	11	22.18	21.90	-11	2,278	-0.48%
2019/08/01	0	0.00	10	22.60	22.50	-10	2,292	-0.44%
2019/07/31	10	22.60	0	0.00	22.70	10	2,251	0.44%
2019/07/30	16	22.59	36	22.65	22.50	-20	2,184	-0.92%
2019/07/29	12	21.75	5	21.70	21.75	7	2,002	0.35%
2019/07/26	4	21.75	0	0.00	21.75	4	2,077	0.19%
2019/07/25	20	21.50	2	21.58	21.60	18	2,113	0.85%
2019/07/22	5	21.35	0	0.00	21.35	5	2,143	0.23%
2019/07/19	2	21.25	0	0.00	21.20	2	2,235	0.09%
2019/07/10	0	0.00	1	21.10	21.10	-1	2,754	-0.04%
2019/07/09	5	21.29	13	21.24	21.15	-8	2,893	-0.28%
2019/07/08	3	20.85	0	0.00	20.85	3	2,813	0.11%
2019/07/03	5	20.60	0	0.00	20.65	5	3,321	0.15%
2019/07/02	3	20.60	0	0.00	20.50	3	3,347	0.09%
2019/06/28	3	20.38	2	20.45	20.40	1	3,382	0.03%
2019/06/21	0	0.00	3	20.65	20.45	-3	3,496	-0.09%
2019/06/20	8	21.23	26	21.40	21.10	-18	3,487	-0.52%
2019/06/18	1	19.60	0	0.00	19.50	1	3,596	0.03%
2019/06/13	20	19.70	2	19.70	19.60	18	3,763	0.48%
2019/06/10	5	19.40	0	0.00	19.40	5	3,857	0.13%
2019/05/31	1	19.80	0	0.00	19.70	1	4,548	0.02%
2019/05/10	1	20.60	0	0.00	20.60	1	5,498	0.02%
2019/05/09	0	0.00	5	20.90	20.85	-5	5,609	-0.09%
2019/05/07	1	22.10	0	0.00	22.05	1	5,742	0.02%
2019/04/30	3	22.25	11	22.44	22.50	-8	5,507	-0.15%
2019/04/29	0	0.00	20	22.20	22.20	-20	5,488	-0.36%
2019/04/24	10	22.75	0	0.00	22.60	10	5,519	0.18%
2019/04/23	0	0.00	10	22.63	22.60	-10	5,495	-0.18%
2019/04/22	11	22.85	0	0.00	22.90	11	5,439	0.20%
2019/04/19	5	22.65	0	0.00	22.45	5	5,308	0.09%
2019/04/16	0	0.00	3	22.47	22.45	-3	5,118	-0.06%
2019/04/11	0	0.00	1	22.00	21.65	-1	4,799	-0.02%
2019/04/10	17	22.25	2	22.23	22.10	15	4,723	0.32%
2019/04/09	6	21.41	34	21.65	21.80	-28	4,415	-0.63%
2019/04/08	22	20.96	0	0.00	20.95	22	4,251	0.52%
2019/04/02	0	0.00	3	20.90	20.70	-3	4,189	-0.07%
2019/04/01	3	20.65	0	0.00	20.55	3	4,156	0.07%
2019/03/29	3	20.82	0	0.00	20.85	3	4,083	0.07%
2019/03/25	3	20.80	5	20.85	20.85	-2	4,020	-0.05%
2019/03/22	2	21.40	15	21.38	21.20	-13	4,000	-0.32%
2019/03/21	5	21.76	7	21.80	21.70	-2	3,969	-0.05%
2019/03/20	0	0.00	6	21.33	21.50	-6	4,124	-0.15%
2019/03/19	0	0.00	1	21.30	21.20	-1	4,092	-0.02%
2019/03/15	1	21.20	0	0.00	21.15	1	4,051	0.02%
2019/03/14	2	21.28	0	0.00	21.25	2	4,055	0.05%
2019/03/12	7	21.39	3	21.42	21.30	4	4,033	0.10%
2019/03/11	6	21.14	10	21.15	21.15	-4	4,010	-0.10%
2019/03/08	0	0.00	3	22.72	22.60	-3	3,818	-0.08%
2019/03/07	4	21.80	0	0.00	22.05	4	3,709	0.11%
2019/03/06	2	22.15	7	22.13	22.30	-5	3,621	-0.14%
2019/03/05	4	22.39	2	22.35	22.10	2	3,530	0.06%
2019/03/04	5	22.64	17	22.72	23.00	-12	3,385	-0.35%
2019/02/27	0	0.00	1	21.55	21.50	-1	2,983	-0.03%
2019/02/25	0	0.00	1	21.05	21.00	-1	2,837	-0.04%
2019/02/21	0	0.00	1	21.05	21.10	-1	2,876	-0.03%
2019/02/20	1	21.20	0	0.00	20.90	1	2,815	0.04%
2019/02/19	0	0.00	1	20.95	20.95	-1	2,785	-0.04%
2019/02/15	5	21.05	5	20.80	20.90	0	2,723	0.00%
2019/02/14	3	20.75	10	20.75	20.80	-7	2,685	-0.26%
2019/02/13	0	0.00	2	21.10	20.75	-2	2,648	-0.08%
2019/02/12	3	20.58	0	0.00	20.65	3	2,545	0.12%
2019/02/11	1	20.10	6	20.28	20.25	-5	2,463	-0.20%
2019/01/30	14	20.30	10	20.27	20.10	4	2,412	0.17%
2019/01/29	4	19.79	6	19.92	20.00	-2	2,272	-0.09%
2019/01/23	1	18.90	0	0.00	18.90	1	2,185	0.05%
2019/01/22	3	19.15	0	0.00	19.00	3	2,172	0.14%
2019/01/17	0	0.00	2	19.63	19.40	-2	2,157	-0.09%
2019/01/16	1	20.00	53	19.81	19.95	-52	2,122	-2.45%
2019/01/10	0	0.00	2	19.15	19.30	-2	1,946	-0.10%
2019/01/07	2	19.25	0	0.00	19.20	2	1,935	0.10%
2018/12/26	1	19.15	0	0.00	18.85	1	2,003	0.05%
2018/12/24	3	19.25	0	0.00	19.30	3	2,010	0.15%
2018/12/20	0	0.00	10	19.02	19.00	-10	2,036	-0.49%
2018/12/18	3	19.50	4	19.50	19.50	-1	2,063	-0.05%
2018/12/17	23	20.20	0	0.00	20.10	23	2,122	1.08%
2018/12/14	0	0.00	2	20.35	20.40	-2	2,118	-0.09%
2018/12/13	8	20.84	7	20.70	20.70	1	2,079	0.05%
2018/12/12	0	0.00	3	19.50	20.15	-3	1,712	-0.18%
2018/12/10	0	0.00	1	19.10	19.05	-1	1,762	-0.06%
2018/12/07	10	19.28	0	0.00	19.45	10	1,750	0.57%
2018/12/05	24	19.29	0	0.00	19.40	24	1,700	1.41%
2018/12/03	3	19.00	3	19.50	19.50	0	1,569	0.00%
2018/11/30	0	0.00	3	18.50	18.80	-3	1,511	-0.20%
2018/11/22	3	18.40	0	0.00	18.40	3	1,581	0.19%
2018/11/21	7	18.72	2	18.65	18.65	5	1,603	0.31%
2018/11/02	17	18.47	7	18.79	18.70	10	1,744	0.57%
2018/10/30	10	17.35	0	0.00	17.40	10	1,662	0.60%
2018/10/15	0	0.00	5	18.35	18.60	-5	1,676	-0.30%
2018/10/04	0	0.00	5	20.20	20.20	-5	1,542	-0.32%
2018/09/28	20.2	20.53	0	0.00	20.40	20.2	1,531	1.32%
2018/09/27	0.7	20.70	0	0.00	20.50	0.7	1,522	0.05%
2018/09/25	10	20.80	0	0.00	20.80	10	1,503	0.67%
2018/09/21	10	20.85	16	20.78	20.70	-6	1,480	-0.41%
2018/09/20	0	0.00	11	20.22	19.95	-11	1,382	-0.80%
2018/09/18	0	0.00	10	20.40	20.35	-10	1,360	-0.73%
2018/09/17	19	20.58	3	20.55	20.55	16	1,352	1.18%
2018/09/14	19	20.38	0	0.00	20.40	19	1,297	1.46%
2018/09/12	20	19.55	2	19.53	19.50	18	1,240	1.45%
2018/09/03	0	0.00	5	20.30	20.00	-5	1,288	-0.39%
2018/08/24	0	0.00	10	20.35	20.40	-10	1,248	-0.80%
2018/08/23	5	20.20	0	0.00	20.30	5	1,253	0.40%
2018/08/21	0	0.00	6	20.10	20.30	-6	1,236	-0.49%
2018/08/17	6	19.95	0	0.00	19.95	6	1,258	0.48%
2018/08/14	0	0.00	11	19.50	19.60	-11	1,218	-0.90%
2018/08/08	10	20.00	0	0.00	20.20	10	1,060	0.94%
2018/07/30	1	19.35	0	0.00	19.35	1	1,065	0.09%
2018/07/27	0	0.00	3	19.60	19.45	-3	1,078	-0.28%
2018/07/26	0	0.00	1	19.50	19.55	-1	1,079	-0.09%
2018/07/24	0	0.00	2	19.15	19.25	-2	1,070	-0.19%
2018/07/23	0	0.00	2	18.90	18.90	-2	1,061	-0.19%
2018/07/20	0	0.00	47	18.64	18.65	-47	1,070	-4.39%
2018/07/19	4	18.65	12	18.65	18.60	-8	1,077	-0.74%
2018/07/17	5	18.40	0	0.00	18.40	5	1,100	0.45%
2018/07/16	5	18.45	0	0.00	18.50	5	1,110	0.45%
2018/07/13	0	0.00	5	18.55	18.50	-5	1,176	-0.43%
2018/07/09	50	18.03	0	0.00	18.00	50	1,220	4.10%
2018/07/04	0	0.00	6	18.80	18.85	-6	1,191	-0.50%
2018/06/14	1	19.40	0	0.00	19.35	1	1,148	0.09%
2018/06/07	0	0.00	1	19.55	19.40	-1	1,126	-0.09%
2018/06/04	0	0.00	3	19.30	19.35	-3	1,067	-0.28%
2018/05/28	0	0.00	2	19.05	19.10	-2	1,109	-0.18%
2018/05/25	2	19.25	0	0.00	19.25	2	1,114	0.18%
2018/05/18	3	18.57	2	18.55	18.55	1	1,114	0.09%
2018/05/16	0	0.00	25	18.48	18.45	-25	1,154	-2.17%
2018/05/15	0	0.00	1	18.60	18.55	-1	1,178	-0.08%
2018/05/14	25	18.62	1	18.60	18.60	24	1,234	1.94%
2018/05/11	0	0.00	12	19.20	19.00	-12	1,226	-0.98%
2018/05/10	0	0.00	18	19.14	19.20	-18	1,230	-1.46%
2018/05/07	0	0.00	10	18.60	18.55	-10	1,264	-0.79%
2018/05/04	6	18.60	0	0.00	18.50	6	1,300	0.46%
2018/05/03	6	18.72	0	0.00	18.80	6	1,532	0.39%
2018/04/30	20	18.91	0	0.00	19.00	20	1,638	1.22%
2018/04/26	1	19.20	0	0.00	19.00	1	1,653	0.06%
2018/04/24	0	0.00	4	19.46	19.25	-4	1,738	-0.23%
2018/04/19	0	0.00	2	20.00	20.35	-2	2,097	-0.10%
2018/04/18	0	0.00	10	19.95	19.95	-10	2,043	-0.49%
2018/03/29	2	20.55	0	0.00	20.55	2	2,042	0.10%
2018/03/28	10	20.75	3	20.65	20.65	7	2,044	0.34%
2018/03/27	0	0.00	2	20.85	20.75	-2	2,050	-0.10%
2018/03/26	0	0.00	5	20.55	20.65	-5	2,041	-0.24%
2018/03/12	0	0.00	7	21.30	21.20	-7	1,997	-0.35%
2018/03/07	7	21.45	0	0.00	21.35	7	1,992	0.35%
2018/03/06	0	0.00	2	21.65	21.60	-2	1,993	-0.10%
2018/02/26	2	21.60	0	0.00	21.55	2	1,971	0.10%
2018/02/06	0	0.00	5	21.30	21.10	-5	1,976	-0.25%
2018/02/01	4	22.90	1	23.00	22.70	3	1,937	0.15%
2018/01/31	0	0.00	1	22.75	22.75	-1	1,916	-0.05%
2018/01/30	4	23.15	0	0.00	22.95	4	1,904	0.21%
2018/01/29	10	23.20	4	23.21	23.25	6	1,906	0.31%
2018/01/26	10	23.95	1	23.50	23.45	9	1,867	0.48%
2018/01/25	6	23.38	11	23.48	23.00	-5	1,626	-0.31%
2018/01/24	3	22.50	0	0.00	22.50	3	1,515	0.20%
2018/01/22	1	22.50	0	0.00	22.55	1	1,510	0.07%
2018/01/19	0	0.00	5	22.60	22.60	-5	1,511	-0.33%
2018/01/17	24	23.30	24	23.45	23.40	0	1,425	0.00%
2018/01/16	1	22.25	0	0.00	22.75	1	1,154	0.09%
2018/01/11	2	21.25	0	0.00	21.25	2	1,125	0.18%
2018/01/02	0	0.00	10	22.20	22.20	-10	1,230	-0.81%